|
Closing price on 1/19/2022
|
|
| Open |
9.27 |
| High |
9.60 |
| Low |
9.25 |
| Volume |
730,900 |
| Split-adjusted Price |
7.92 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.25 / +2.70%
|
9.27
|
9.60
|
9.25
|
9.50
|
9.34
|
7.92
|
730,900
|
|
|
1/18/2022
|
-0.61 / -6.19%
|
9.86
|
9.86
|
9.20
|
9.25
|
9.41
|
7.71
|
370,700
|
|
|
1/17/2022
|
-0.74 / -6.98%
|
10.50
|
10.80
|
9.86
|
9.86
|
9.99
|
8.22
|
390,400
|
|
|
1/14/2022
|
-0.75 / -6.61%
|
10.60
|
11.20
|
10.60
|
10.60
|
10.72
|
8.84
|
449,100
|
|
|
1/13/2022
|
-0.85 / -6.97%
|
12.10
|
12.25
|
11.35
|
11.35
|
11.51
|
9.47
|
679,500
|
|
|
1/12/2022
|
+0.25 / +2.09%
|
12.50
|
12.50
|
11.15
|
12.20
|
12.07
|
10.18
|
1,044,000
|
|
|
1/11/2022
|
+0.75 / +6.70%
|
11.45
|
11.95
|
10.70
|
11.95
|
11.71
|
9.97
|
1,358,000
|
|
|
1/10/2022
|
-0.80 / -6.67%
|
12.30
|
12.35
|
11.20
|
11.20
|
11.68
|
9.34
|
1,864,000
|
|
|
1/7/2022
|
+0.75 / +6.67%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.94
|
10.01
|
1,497,700
|
|
|
1/6/2022
|
+0.70 / +6.64%
|
11.20
|
11.25
|
10.70
|
11.25
|
11.17
|
9.38
|
575,900
|
|
|
1/5/2022
|
+0.68 / +6.89%
|
9.87
|
10.55
|
9.84
|
10.55
|
10.36
|
8.80
|
3,771,400
|
|
|
1/4/2022
|
+0.17 / +1.75%
|
9.83
|
9.88
|
9.63
|
9.87
|
9.75
|
8.23
|
319,600
|
|
|
12/31/2021
|
-0.08 / -0.82%
|
9.80
|
9.86
|
9.65
|
9.70
|
9.73
|
8.09
|
214,200
|
|
|
12/30/2021
|
+0.08 / +0.82%
|
9.71
|
9.98
|
9.71
|
9.78
|
9.87
|
8.16
|
274,300
|
|
|
12/29/2021
|
-0.05 / -0.51%
|
9.77
|
10.00
|
9.61
|
9.70
|
9.84
|
8.09
|
630,400
|
|
|
12/28/2021
|
-0.14 / -1.42%
|
9.96
|
9.96
|
9.75
|
9.75
|
9.86
|
8.13
|
280,800
|
|
|
12/27/2021
|
+0.13 / +1.33%
|
9.78
|
10.10
|
9.74
|
9.89
|
9.87
|
8.25
|
318,100
|
|
|
12/24/2021
|
+0.48 / +5.17%
|
9.30
|
9.86
|
9.30
|
9.76
|
9.66
|
8.14
|
602,500
|
|
|
12/23/2021
|
+0.04 / +0.43%
|
9.24
|
9.35
|
9.18
|
9.28
|
9.25
|
7.74
|
204,900
|
|
|
12/22/2021
|
-0.12 / -1.28%
|
9.37
|
9.40
|
9.24
|
9.24
|
9.31
|
7.71
|
198,600
|
|
|
12/21/2021
|
-0.21 / -2.19%
|
9.60
|
9.60
|
9.36
|
9.36
|
9.43
|
7.81
|
199,500
|
|
|
12/20/2021
|
+0.06 / +0.63%
|
9.70
|
9.70
|
9.40
|
9.57
|
9.56
|
7.98
|
229,200
|
|
|
12/17/2021
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.51
|
9.45
|
7.93
|
395,300
|
|
|
12/16/2021
|
+0.03 / +0.32%
|
9.40
|
9.40
|
9.20
|
9.31
|
9.28
|
7.76
|
195,000
|
|
|
12/15/2021
|
-0.10 / -1.07%
|
9.40
|
9.40
|
9.20
|
9.28
|
9.30
|
7.74
|
171,000
|
|
|
12/14/2021
|
0.00 / 0.00%
|
9.38
|
9.40
|
9.25
|
9.38
|
9.34
|
7.82
|
185,200
|
|
|
12/13/2021
|
+0.28 / +3.08%
|
9.15
|
9.50
|
9.00
|
9.38
|
9.17
|
7.82
|
299,100
|
|
|
12/10/2021
|
-0.16 / -1.73%
|
9.27
|
9.28
|
9.00
|
9.10
|
9.09
|
7.59
|
438,500
|
|
|
12/9/2021
|
-0.04 / -0.43%
|
9.31
|
9.35
|
9.25
|
9.26
|
9.29
|
7.72
|
294,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
9.48
|
9.55
|
9.30
|
9.30
|
9.38
|
7.76
|
296,300
|
|
|