|
Closing price on 1/27/2023
|
|
| Open |
5.00 |
| High |
5.09 |
| Low |
4.90 |
| Volume |
34,000 |
| Split-adjusted Price |
4.59 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.10 / +2.04%
|
5.00
|
5.09
|
4.90
|
5.00
|
4.98
|
4.59
|
34,000
|
|
|
1/19/2023
|
+0.02 / +0.41%
|
4.88
|
5.00
|
4.81
|
4.90
|
4.88
|
4.50
|
431,300
|
|
|
1/18/2023
|
+0.07 / +1.46%
|
4.81
|
4.88
|
4.49
|
4.88
|
4.69
|
4.48
|
10,200
|
|
|
1/17/2023
|
+0.01 / +0.21%
|
4.70
|
4.85
|
4.70
|
4.81
|
4.80
|
4.41
|
24,400
|
|
|
1/16/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
4.40
|
31,200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
4.80
|
4.89
|
4.75
|
4.80
|
4.81
|
4.40
|
16,600
|
|
|
1/12/2023
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.64
|
4.80
|
4.78
|
4.40
|
21,100
|
|
|
1/11/2023
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.81
|
4.50
|
6,600
|
|
|
1/10/2023
|
+0.01 / +0.21%
|
4.61
|
4.80
|
4.60
|
4.80
|
4.69
|
4.40
|
16,300
|
|
|
1/9/2023
|
-0.05 / -1.03%
|
4.80
|
4.84
|
4.57
|
4.79
|
4.78
|
4.39
|
13,600
|
|
|
1/6/2023
|
+0.03 / +0.62%
|
5.00
|
5.13
|
4.84
|
4.84
|
4.96
|
4.44
|
139,400
|
|
|
1/5/2023
|
+0.31 / +6.89%
|
4.81
|
4.81
|
4.81
|
4.81
|
4.81
|
4.41
|
134,900
|
|
|
1/4/2023
|
+0.04 / +0.90%
|
4.58
|
4.58
|
4.46
|
4.50
|
4.52
|
4.13
|
116,300
|
|
|
1/3/2023
|
+0.09 / +2.06%
|
4.30
|
4.46
|
4.30
|
4.46
|
4.40
|
4.09
|
58,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
4.38
|
4.40
|
4.37
|
4.37
|
4.38
|
4.01
|
19,200
|
|
|
12/29/2022
|
+0.15 / +3.55%
|
4.24
|
4.37
|
4.24
|
4.37
|
4.24
|
4.01
|
7,700
|
|
|
12/28/2022
|
0.00 / 0.00%
|
4.25
|
4.40
|
4.22
|
4.22
|
4.39
|
3.87
|
65,100
|
|
|
12/27/2022
|
+0.01 / +0.24%
|
4.21
|
4.35
|
4.21
|
4.22
|
4.34
|
3.87
|
59,800
|
|
|
12/26/2022
|
-0.17 / -3.88%
|
4.38
|
4.38
|
4.21
|
4.21
|
4.36
|
3.86
|
98,700
|
|
|
12/23/2022
|
-0.02 / -0.45%
|
4.36
|
4.45
|
4.36
|
4.38
|
4.41
|
4.02
|
48,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
4.45
|
4.50
|
4.33
|
4.40
|
4.40
|
4.04
|
34,900
|
|
|
12/21/2022
|
-0.08 / -1.79%
|
4.40
|
4.45
|
4.35
|
4.40
|
4.42
|
4.04
|
26,600
|
|
|
12/20/2022
|
-0.05 / -1.10%
|
4.53
|
4.53
|
4.32
|
4.48
|
4.32
|
4.11
|
8,000
|
|
|
12/19/2022
|
+0.29 / +6.84%
|
4.32
|
4.53
|
4.30
|
4.53
|
4.52
|
4.16
|
68,600
|
|
|
12/16/2022
|
-0.26 / -5.78%
|
4.63
|
4.63
|
4.20
|
4.24
|
4.37
|
3.89
|
12,700
|
|
|
12/15/2022
|
0.00 / 0.00%
|
4.50
|
4.54
|
4.30
|
4.50
|
4.47
|
4.13
|
61,900
|
|
|
12/14/2022
|
+0.10 / +2.27%
|
4.41
|
4.50
|
4.38
|
4.50
|
4.41
|
4.13
|
17,100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.63
|
4.63
|
4.38
|
4.40
|
4.40
|
4.04
|
37,900
|
|
|
12/12/2022
|
+0.15 / +3.53%
|
4.50
|
4.54
|
4.20
|
4.40
|
4.51
|
4.04
|
129,200
|
|
|
12/9/2022
|
+0.11 / +2.66%
|
4.14
|
4.29
|
4.14
|
4.25
|
4.24
|
3.90
|
45,500
|
|
|