|
|
Closing price on 1/30/2024
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.53 |
| Volume |
736,200 |
| Split-adjusted Price |
6.55 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
-0.25 / -3.68%
|
6.80
|
6.80
|
6.53
|
6.55
|
6.58
|
6.55
|
736,200
|
|
|
1/29/2024
|
-0.21 / -3.00%
|
7.00
|
7.18
|
6.60
|
6.80
|
6.94
|
6.80
|
1,463,300
|
|
|
1/26/2024
|
-0.49 / -6.53%
|
7.30
|
7.50
|
6.98
|
7.01
|
7.00
|
7.01
|
1,969,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
7.55
|
7.80
|
6.99
|
7.50
|
7.16
|
7.50
|
3,873,000
|
|
|
1/24/2024
|
+0.48 / +6.84%
|
7.11
|
7.51
|
7.00
|
7.50
|
7.42
|
7.50
|
6,487,400
|
|
|
1/23/2024
|
-0.10 / -1.40%
|
7.12
|
7.25
|
7.01
|
7.02
|
7.05
|
7.02
|
530,700
|
|
|
1/22/2024
|
+0.07 / +0.99%
|
7.05
|
7.35
|
6.95
|
7.12
|
7.09
|
7.12
|
2,337,900
|
|
|
1/19/2024
|
-0.39 / -5.24%
|
7.01
|
7.22
|
6.92
|
7.05
|
7.01
|
7.05
|
2,373,900
|
|
|
1/18/2024
|
-0.55 / -6.88%
|
7.90
|
8.00
|
7.44
|
7.44
|
7.58
|
7.44
|
2,046,200
|
|
|
1/17/2024
|
-0.42 / -4.99%
|
8.41
|
8.50
|
7.83
|
7.99
|
7.94
|
7.99
|
3,231,800
|
|
|
1/16/2024
|
+0.11 / +1.33%
|
8.30
|
8.50
|
7.86
|
8.41
|
8.22
|
8.41
|
3,791,000
|
|
|
1/15/2024
|
+0.26 / +3.23%
|
8.05
|
8.60
|
8.00
|
8.30
|
8.45
|
8.30
|
5,749,100
|
|
|
1/12/2024
|
-0.01 / -0.12%
|
8.04
|
8.08
|
7.80
|
8.04
|
7.95
|
8.04
|
741,500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.95
|
8.05
|
8.01
|
8.05
|
657,200
|
|
|
1/10/2024
|
-0.13 / -1.59%
|
8.18
|
8.18
|
7.88
|
8.05
|
8.03
|
8.05
|
492,800
|
|
|
1/9/2024
|
+0.10 / +1.24%
|
8.04
|
8.30
|
8.04
|
8.18
|
8.15
|
8.18
|
2,265,600
|
|
|
1/8/2024
|
-0.54 / -6.26%
|
8.61
|
8.79
|
8.02
|
8.08
|
8.08
|
8.08
|
1,768,100
|
|
|
1/5/2024
|
-0.40 / -4.43%
|
9.02
|
9.30
|
8.39
|
8.62
|
8.55
|
8.62
|
3,251,100
|
|
|
1/4/2024
|
-0.13 / -1.42%
|
9.00
|
9.30
|
8.95
|
9.02
|
9.02
|
9.02
|
358,900
|
|
|
1/3/2024
|
-0.45 / -4.69%
|
9.50
|
9.50
|
8.93
|
9.15
|
9.02
|
9.15
|
1,274,900
|
|
|
1/2/2024
|
-0.50 / -4.95%
|
10.20
|
10.50
|
9.40
|
9.60
|
9.71
|
9.60
|
1,844,300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.85
|
10.10
|
9.96
|
10.10
|
591,400
|
|
|
12/28/2023
|
-0.05 / -0.49%
|
10.20
|
10.30
|
9.89
|
10.10
|
10.02
|
10.10
|
570,800
|
|
|
12/27/2023
|
-0.25 / -2.40%
|
10.30
|
10.60
|
9.79
|
10.15
|
9.99
|
10.15
|
818,500
|
|
|
12/26/2023
|
+0.15 / +1.46%
|
9.70
|
10.50
|
9.70
|
10.40
|
10.04
|
10.40
|
937,600
|
|
|
12/25/2023
|
-0.75 / -6.82%
|
11.10
|
11.35
|
10.25
|
10.25
|
10.49
|
10.25
|
1,475,000
|
|
|
12/22/2023
|
-0.50 / -4.35%
|
11.60
|
12.10
|
10.70
|
11.00
|
11.10
|
11.00
|
2,039,700
|
|
|
12/21/2023
|
+0.70 / +6.48%
|
11.10
|
11.55
|
10.65
|
11.50
|
11.26
|
11.50
|
2,270,800
|
|
|
12/20/2023
|
+0.70 / +6.93%
|
10.20
|
10.80
|
9.90
|
10.80
|
10.65
|
10.80
|
2,076,600
|
|
|
12/19/2023
|
+0.21 / +2.12%
|
9.89
|
10.30
|
9.89
|
10.10
|
10.10
|
10.10
|
643,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|