Closing price on 1/16/2019
|
|
Open |
13.70 |
High |
14.00 |
Low |
12.85 |
Volume |
124,560 |
Split-adjusted Price |
9.95 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2019
|
-0.80 / -5.80%
|
13.70
|
14.00
|
12.85
|
13.00
|
13.33
|
9.95
|
124,560
|
|
1/15/2019
|
+0.65 / +4.94%
|
13.40
|
13.80
|
13.20
|
13.80
|
13.54
|
10.56
|
503,180
|
|
1/14/2019
|
+0.85 / +6.91%
|
12.40
|
13.15
|
12.30
|
13.15
|
12.81
|
10.06
|
920,120
|
|
1/11/2019
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.95
|
12.30
|
12.12
|
9.41
|
275,550
|
|
1/10/2019
|
-0.05 / -0.41%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.02
|
9.18
|
65,470
|
|
1/9/2019
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.95
|
12.05
|
12.04
|
9.22
|
66,700
|
|
1/8/2019
|
-0.05 / -0.41%
|
12.05
|
12.10
|
11.95
|
12.00
|
12.01
|
9.18
|
144,090
|
|
1/7/2019
|
+0.15 / +1.26%
|
11.90
|
12.10
|
11.85
|
12.05
|
12.00
|
9.22
|
205,900
|
|
1/4/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
9.11
|
77,760
|
|
1/3/2019
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.95
|
9.18
|
318,610
|
|
1/2/2019
|
0.00 / 0.00%
|
12.10
|
12.25
|
12.00
|
12.10
|
12.14
|
9.26
|
337,070
|
|
12/28/2018
|
-0.10 / -0.82%
|
12.20
|
12.25
|
12.00
|
12.10
|
12.06
|
9.26
|
84,840
|
|
12/27/2018
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.12
|
9.34
|
396,610
|
|
12/26/2018
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.90
|
9.18
|
400,020
|
|
12/25/2018
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.67
|
9.03
|
424,430
|
|
12/24/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.89
|
9.18
|
98,280
|
|
12/21/2018
|
-0.15 / -1.23%
|
12.15
|
12.20
|
11.65
|
12.00
|
11.85
|
9.18
|
122,910
|
|
12/20/2018
|
+0.15 / +1.25%
|
12.00
|
12.20
|
11.80
|
12.15
|
12.12
|
9.30
|
296,050
|
|
12/19/2018
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.91
|
9.18
|
179,340
|
|
12/18/2018
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.30
|
11.80
|
11.54
|
9.03
|
538,290
|
|
12/17/2018
|
-0.30 / -2.44%
|
12.40
|
12.40
|
11.80
|
12.00
|
11.96
|
9.18
|
1,073,010
|
|
12/14/2018
|
-0.40 / -3.15%
|
12.80
|
12.90
|
12.10
|
12.30
|
12.57
|
9.41
|
242,380
|
|
12/13/2018
|
+0.70 / +5.83%
|
12.10
|
12.75
|
12.00
|
12.70
|
12.45
|
9.72
|
363,870
|
|
12/12/2018
|
-0.60 / -4.76%
|
11.80
|
12.50
|
11.75
|
12.00
|
11.88
|
9.18
|
184,920
|
|
12/11/2018
|
-0.90 / -6.67%
|
13.00
|
13.50
|
12.60
|
12.60
|
12.66
|
9.64
|
141,810
|
|
12/10/2018
|
-1.00 / -6.90%
|
14.00
|
14.60
|
13.50
|
13.50
|
13.60
|
10.33
|
93,030
|
|
12/7/2018
|
-0.60 / -3.82%
|
15.20
|
15.65
|
14.65
|
15.10
|
14.70
|
11.09
|
351,830
|
|
12/6/2018
|
-0.30 / -1.88%
|
15.80
|
16.10
|
14.90
|
15.70
|
15.06
|
11.54
|
325,830
|
|
12/5/2018
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.10
|
16.00
|
15.28
|
11.76
|
345,720
|
|
12/4/2018
|
-0.55 / -3.28%
|
16.75
|
16.90
|
15.60
|
16.20
|
16.27
|
11.90
|
364,720
|
|
|