Closing price on 10/1/2020
|
|
Open |
5.19 |
High |
5.22 |
Low |
5.13 |
Volume |
109,400 |
Split-adjusted Price |
3.97 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2020
|
+0.04 / +0.78%
|
5.19
|
5.22
|
5.13
|
5.19
|
5.17
|
3.97
|
109,400
|
|
9/30/2020
|
+0.05 / +0.98%
|
5.10
|
5.15
|
5.08
|
5.15
|
5.10
|
3.94
|
42,760
|
|
9/29/2020
|
-0.03 / -0.58%
|
5.13
|
5.16
|
5.08
|
5.10
|
5.12
|
3.90
|
84,720
|
|
9/28/2020
|
+0.05 / +0.98%
|
5.02
|
5.14
|
5.02
|
5.13
|
5.09
|
3.93
|
73,300
|
|
9/25/2020
|
0.00 / 0.00%
|
5.19
|
5.19
|
5.06
|
5.08
|
5.08
|
3.89
|
49,050
|
|
9/24/2020
|
-0.02 / -0.39%
|
5.09
|
5.10
|
5.06
|
5.08
|
5.08
|
3.89
|
533,580
|
|
9/23/2020
|
+0.04 / +0.79%
|
5.15
|
5.16
|
5.05
|
5.10
|
5.07
|
3.90
|
120,320
|
|
9/22/2020
|
-0.12 / -2.32%
|
5.18
|
5.19
|
5.06
|
5.06
|
5.11
|
3.87
|
74,940
|
|
9/21/2020
|
-0.07 / -1.33%
|
5.29
|
5.29
|
5.17
|
5.18
|
5.21
|
3.96
|
114,780
|
|
9/18/2020
|
0.00 / 0.00%
|
5.24
|
5.27
|
5.20
|
5.25
|
5.21
|
4.02
|
72,740
|
|
9/17/2020
|
+0.06 / +1.16%
|
5.20
|
5.30
|
5.17
|
5.25
|
5.22
|
4.02
|
99,970
|
|
9/16/2020
|
-0.03 / -0.57%
|
5.40
|
5.40
|
5.19
|
5.19
|
5.25
|
3.97
|
165,570
|
|
9/15/2020
|
+0.13 / +2.55%
|
5.10
|
5.25
|
5.10
|
5.22
|
5.16
|
3.99
|
326,840
|
|
9/14/2020
|
-0.14 / -2.68%
|
5.20
|
5.20
|
5.09
|
5.09
|
5.12
|
3.89
|
79,090
|
|
9/11/2020
|
-0.02 / -0.38%
|
5.28
|
5.28
|
5.15
|
5.23
|
5.22
|
4.00
|
17,830
|
|
9/10/2020
|
+0.12 / +2.34%
|
5.15
|
5.25
|
5.15
|
5.25
|
5.23
|
4.02
|
451,290
|
|
9/9/2020
|
+0.01 / +0.20%
|
4.92
|
5.20
|
4.92
|
5.13
|
5.10
|
3.93
|
331,840
|
|
9/8/2020
|
-0.01 / -0.19%
|
5.13
|
5.13
|
4.90
|
5.12
|
4.97
|
3.92
|
50,480
|
|
9/7/2020
|
0.00 / 0.00%
|
5.13
|
5.30
|
4.86
|
5.13
|
4.94
|
3.93
|
144,410
|
|
9/4/2020
|
-0.18 / -3.39%
|
4.96
|
5.30
|
4.96
|
5.13
|
5.06
|
3.93
|
133,930
|
|
9/3/2020
|
-0.39 / -6.84%
|
5.35
|
5.58
|
5.31
|
5.31
|
5.32
|
4.06
|
188,930
|
|
9/1/2020
|
+0.21 / +3.83%
|
5.87
|
5.87
|
5.20
|
5.70
|
5.64
|
4.36
|
279,020
|
|
8/31/2020
|
+0.35 / +6.81%
|
5.45
|
5.49
|
5.40
|
5.49
|
5.49
|
4.20
|
376,920
|
|
8/28/2020
|
+0.33 / +6.86%
|
4.79
|
5.14
|
4.61
|
5.14
|
5.01
|
3.93
|
233,370
|
|
8/27/2020
|
+0.01 / +0.21%
|
4.75
|
4.82
|
4.73
|
4.81
|
4.78
|
3.68
|
53,540
|
|
8/26/2020
|
+0.04 / +0.84%
|
4.62
|
4.95
|
4.61
|
4.80
|
4.76
|
3.67
|
97,440
|
|
8/25/2020
|
-0.03 / -0.63%
|
4.78
|
4.78
|
4.60
|
4.76
|
4.68
|
3.64
|
105,710
|
|
8/24/2020
|
+0.20 / +4.36%
|
4.59
|
4.79
|
4.59
|
4.79
|
4.65
|
3.67
|
219,790
|
|
8/21/2020
|
+0.08 / +1.77%
|
4.60
|
4.60
|
4.52
|
4.59
|
4.53
|
3.51
|
7,060
|
|
8/20/2020
|
-0.08 / -1.74%
|
4.52
|
4.56
|
4.50
|
4.51
|
4.52
|
3.45
|
37,400
|
|
|