Closing price on 10/1/2018
|
|
Open |
17.00 |
High |
17.10 |
Low |
16.80 |
Volume |
84,440 |
Split-adjusted Price |
12.49 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2018
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.97
|
12.49
|
84,440
|
|
9/28/2018
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.20
|
12.56
|
134,250
|
|
9/27/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.20
|
17.50
|
17.45
|
12.86
|
187,790
|
|
9/26/2018
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.40
|
17.50
|
17.10
|
12.86
|
391,650
|
|
9/25/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.15
|
16.40
|
16.27
|
12.05
|
66,630
|
|
9/24/2018
|
-0.10 / -0.61%
|
16.60
|
16.65
|
16.25
|
16.40
|
16.43
|
12.05
|
82,490
|
|
9/21/2018
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.54
|
12.12
|
87,430
|
|
9/20/2018
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.83
|
12.34
|
70,960
|
|
9/19/2018
|
-3.60 / -17.56%
|
16.60
|
17.10
|
16.50
|
16.90
|
16.91
|
12.42
|
209,370
|
|
9/18/2018
|
0.00 / 0.00%
|
20.60
|
20.65
|
20.30
|
20.50
|
20.48
|
12.05
|
64,020
|
|
9/17/2018
|
-0.10 / -0.49%
|
20.60
|
20.65
|
20.40
|
20.50
|
20.51
|
12.05
|
77,130
|
|
9/14/2018
|
+0.40 / +1.98%
|
20.30
|
20.70
|
20.20
|
20.60
|
20.53
|
12.11
|
172,270
|
|
9/13/2018
|
-0.10 / -0.49%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.19
|
11.87
|
71,020
|
|
9/12/2018
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.31
|
11.93
|
74,000
|
|
9/11/2018
|
-0.50 / -2.37%
|
21.00
|
21.10
|
20.50
|
20.60
|
20.65
|
12.11
|
87,450
|
|
9/10/2018
|
-0.45 / -2.09%
|
21.55
|
21.55
|
20.80
|
21.10
|
21.03
|
12.40
|
105,250
|
|
9/7/2018
|
+0.55 / +2.62%
|
20.80
|
21.60
|
20.60
|
21.55
|
21.16
|
12.67
|
240,260
|
|
9/6/2018
|
-0.40 / -1.87%
|
21.30
|
21.40
|
20.95
|
21.00
|
21.04
|
12.34
|
117,950
|
|
9/5/2018
|
-0.15 / -0.70%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.44
|
12.58
|
118,750
|
|
9/4/2018
|
+0.25 / +1.17%
|
21.35
|
21.60
|
21.30
|
21.55
|
21.53
|
12.67
|
119,520
|
|
8/31/2018
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.31
|
12.52
|
65,510
|
|
8/30/2018
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.30
|
12.52
|
88,760
|
|
8/29/2018
|
-0.30 / -1.38%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.44
|
12.58
|
105,480
|
|
8/28/2018
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.20
|
21.70
|
21.52
|
12.76
|
236,660
|
|
8/27/2018
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.20
|
21.30
|
21.30
|
12.52
|
75,670
|
|
8/24/2018
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.25
|
21.40
|
21.38
|
12.58
|
67,970
|
|
8/23/2018
|
+0.30 / +1.42%
|
21.30
|
21.60
|
21.20
|
21.50
|
21.46
|
12.64
|
203,110
|
|
8/22/2018
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.10
|
21.20
|
21.25
|
12.46
|
90,080
|
|
8/21/2018
|
+0.30 / +1.43%
|
21.10
|
21.35
|
21.00
|
21.30
|
21.25
|
12.52
|
130,550
|
|
8/20/2018
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.92
|
12.34
|
113,770
|
|
|