Closing price on 1/3/2020
|
|
Open |
7.50 |
High |
7.62 |
Low |
7.50 |
Volume |
70,220 |
Split-adjusted Price |
5.76 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2020
|
-0.01 / -0.13%
|
7.50
|
7.62
|
7.50
|
7.53
|
7.56
|
5.76
|
70,220
|
|
1/2/2020
|
+0.08 / +1.07%
|
7.46
|
7.56
|
7.46
|
7.54
|
7.52
|
5.77
|
81,420
|
|
12/31/2019
|
-0.04 / -0.53%
|
7.50
|
7.55
|
7.46
|
7.46
|
7.49
|
5.71
|
89,290
|
|
12/30/2019
|
-0.06 / -0.79%
|
7.58
|
7.58
|
7.50
|
7.50
|
7.53
|
5.74
|
78,060
|
|
12/27/2019
|
-0.01 / -0.13%
|
7.53
|
7.64
|
7.50
|
7.56
|
7.56
|
5.78
|
70,060
|
|
12/26/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.57
|
7.57
|
5.79
|
86,620
|
|
12/25/2019
|
0.00 / 0.00%
|
7.57
|
7.59
|
7.52
|
7.57
|
7.55
|
5.79
|
72,170
|
|
12/24/2019
|
-0.05 / -0.66%
|
7.62
|
7.62
|
7.55
|
7.57
|
7.57
|
5.79
|
62,180
|
|
12/23/2019
|
+0.03 / +0.40%
|
7.52
|
7.66
|
7.52
|
7.62
|
7.59
|
5.83
|
391,940
|
|
12/20/2019
|
0.00 / 0.00%
|
7.58
|
7.63
|
7.50
|
7.59
|
7.58
|
5.81
|
140,080
|
|
12/19/2019
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.10
|
7.59
|
7.55
|
5.81
|
116,870
|
|
12/18/2019
|
-0.11 / -1.43%
|
7.60
|
7.70
|
7.49
|
7.59
|
7.54
|
5.81
|
93,560
|
|
12/17/2019
|
-0.25 / -3.14%
|
7.80
|
7.81
|
7.49
|
7.70
|
7.61
|
5.89
|
161,160
|
|
12/16/2019
|
-0.15 / -1.85%
|
8.00
|
8.16
|
7.80
|
7.95
|
7.91
|
6.08
|
86,770
|
|
12/13/2019
|
-0.02 / -0.25%
|
8.12
|
8.42
|
7.85
|
8.10
|
8.27
|
6.20
|
557,510
|
|
12/12/2019
|
+0.47 / +6.14%
|
7.65
|
8.12
|
7.60
|
8.12
|
7.91
|
6.21
|
633,740
|
|
12/11/2019
|
0.00 / 0.00%
|
7.65
|
7.72
|
7.65
|
7.65
|
7.68
|
5.85
|
79,170
|
|
12/10/2019
|
-0.05 / -0.65%
|
7.70
|
7.75
|
7.60
|
7.65
|
7.68
|
5.85
|
64,310
|
|
12/9/2019
|
+0.09 / +1.18%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.67
|
5.89
|
98,360
|
|
12/6/2019
|
+0.01 / +0.13%
|
7.60
|
7.62
|
7.50
|
7.61
|
7.57
|
5.82
|
76,090
|
|
12/5/2019
|
+0.02 / +0.26%
|
7.56
|
7.65
|
7.56
|
7.60
|
7.59
|
5.82
|
72,600
|
|
12/4/2019
|
+0.01 / +0.13%
|
7.50
|
7.64
|
7.50
|
7.58
|
7.54
|
5.80
|
60,330
|
|
12/3/2019
|
-0.03 / -0.39%
|
7.60
|
7.65
|
7.52
|
7.57
|
7.57
|
5.79
|
65,770
|
|
12/2/2019
|
+0.01 / +0.13%
|
7.50
|
7.72
|
7.50
|
7.60
|
7.62
|
5.82
|
164,330
|
|
11/29/2019
|
-0.04 / -0.52%
|
7.60
|
7.60
|
7.50
|
7.59
|
7.52
|
5.81
|
103,060
|
|
11/28/2019
|
-0.12 / -1.55%
|
7.75
|
7.75
|
7.60
|
7.63
|
7.60
|
5.84
|
65,120
|
|
11/27/2019
|
+0.25 / +3.33%
|
7.50
|
7.98
|
7.50
|
7.75
|
7.66
|
5.93
|
73,490
|
|
11/26/2019
|
-0.10 / -1.32%
|
7.52
|
7.60
|
7.50
|
7.50
|
7.55
|
5.74
|
74,930
|
|
11/25/2019
|
+0.02 / +0.26%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.58
|
5.82
|
117,090
|
|
11/22/2019
|
-0.05 / -0.66%
|
7.60
|
7.60
|
7.51
|
7.58
|
7.58
|
5.80
|
83,530
|
|
|