Closing price on 1/5/2023
|
|
Open |
4.81 |
High |
4.81 |
Low |
4.81 |
Volume |
134,900 |
Split-adjusted Price |
4.41 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/8/2022
|
0.00 / 0.00%
|
4.13
|
4.35
|
4.10
|
4.14
|
4.27
|
3.80
|
87,300
|
|
12/7/2022
|
-0.12 / -2.82%
|
4.30
|
4.30
|
3.97
|
4.14
|
4.08
|
3.80
|
49,200
|
|
12/6/2022
|
-0.04 / -0.93%
|
4.30
|
4.48
|
4.21
|
4.26
|
4.27
|
3.91
|
36,000
|
|
12/5/2022
|
0.00 / 0.00%
|
4.32
|
4.43
|
4.30
|
4.30
|
4.33
|
3.94
|
43,200
|
|
12/2/2022
|
-0.02 / -0.46%
|
4.32
|
4.35
|
4.19
|
4.30
|
4.31
|
3.94
|
33,800
|
|
12/1/2022
|
+0.02 / +0.47%
|
4.21
|
4.48
|
4.21
|
4.32
|
4.33
|
3.96
|
41,600
|
|
11/30/2022
|
-0.01 / -0.23%
|
4.49
|
4.49
|
4.30
|
4.30
|
4.33
|
3.94
|
44,400
|
|
11/29/2022
|
+0.20 / +4.87%
|
4.22
|
4.33
|
4.09
|
4.31
|
4.15
|
3.95
|
289,600
|
|
11/28/2022
|
+0.26 / +6.75%
|
3.90
|
4.11
|
3.85
|
4.11
|
4.03
|
3.77
|
80,100
|
|
11/25/2022
|
+0.13 / +3.49%
|
3.72
|
3.90
|
3.72
|
3.85
|
3.84
|
3.53
|
75,200
|
|
11/24/2022
|
+0.02 / +0.54%
|
3.51
|
3.85
|
3.51
|
3.72
|
3.69
|
3.41
|
6,300
|
|
|