Closing price on 10/15/2024
|
|
Open |
4.44 |
High |
4.44 |
Low |
4.41 |
Volume |
14,200 |
Split-adjusted Price |
4.42 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2024
|
-0.04 / -0.90%
|
4.44
|
4.44
|
4.41
|
4.42
|
4.42
|
4.42
|
14,200
|
|
10/14/2024
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.44
|
4.46
|
4.48
|
4.46
|
234,500
|
|
10/11/2024
|
+0.01 / +0.22%
|
4.44
|
4.46
|
4.40
|
4.46
|
4.44
|
4.46
|
66,700
|
|
10/10/2024
|
-0.02 / -0.45%
|
4.48
|
4.48
|
4.43
|
4.45
|
4.47
|
4.45
|
28,300
|
|
10/9/2024
|
+0.02 / +0.45%
|
4.42
|
4.47
|
4.40
|
4.47
|
4.45
|
4.47
|
58,800
|
|
10/8/2024
|
-0.01 / -0.22%
|
4.46
|
4.46
|
4.42
|
4.45
|
4.45
|
4.45
|
108,200
|
|
10/7/2024
|
-0.04 / -0.89%
|
4.46
|
4.49
|
4.46
|
4.46
|
4.46
|
4.46
|
9,100
|
|
10/4/2024
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.47
|
4.50
|
4.48
|
4.50
|
15,200
|
|
10/3/2024
|
0.00 / 0.00%
|
4.50
|
4.52
|
4.45
|
4.50
|
4.49
|
4.50
|
192,100
|
|
10/2/2024
|
+0.01 / +0.22%
|
4.51
|
4.51
|
4.47
|
4.50
|
4.48
|
4.50
|
139,200
|
|
10/1/2024
|
+0.02 / +0.45%
|
4.48
|
4.50
|
4.41
|
4.49
|
4.46
|
4.49
|
58,200
|
|
9/30/2024
|
-0.02 / -0.45%
|
4.49
|
4.49
|
4.47
|
4.47
|
4.47
|
4.47
|
14,900
|
|
9/27/2024
|
-0.01 / -0.22%
|
4.50
|
4.57
|
4.49
|
4.49
|
4.50
|
4.49
|
33,700
|
|
9/26/2024
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.45
|
4.50
|
4.48
|
4.50
|
51,400
|
|
9/25/2024
|
0.00 / 0.00%
|
4.46
|
4.53
|
4.46
|
4.50
|
4.50
|
4.50
|
237,200
|
|
9/24/2024
|
-0.02 / -0.44%
|
4.52
|
4.56
|
4.45
|
4.50
|
4.50
|
4.50
|
41,800
|
|
9/23/2024
|
+0.02 / +0.44%
|
4.50
|
4.52
|
4.45
|
4.52
|
4.49
|
4.52
|
992,600
|
|
9/20/2024
|
-0.06 / -1.32%
|
4.60
|
4.60
|
4.45
|
4.50
|
4.51
|
4.50
|
115,500
|
|
9/19/2024
|
+0.12 / +2.70%
|
4.48
|
4.60
|
4.47
|
4.56
|
4.49
|
4.56
|
636,600
|
|
9/18/2024
|
+0.01 / +0.23%
|
4.43
|
4.46
|
4.43
|
4.44
|
4.44
|
4.44
|
62,600
|
|
9/17/2024
|
+0.01 / +0.23%
|
4.42
|
4.43
|
4.35
|
4.43
|
4.39
|
4.43
|
49,700
|
|
9/16/2024
|
-0.03 / -0.67%
|
4.41
|
4.48
|
4.41
|
4.42
|
4.45
|
4.42
|
134,900
|
|
9/13/2024
|
-0.01 / -0.22%
|
4.46
|
4.48
|
4.40
|
4.45
|
4.45
|
4.45
|
23,700
|
|
9/12/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.41
|
4.46
|
4.46
|
4.46
|
48,700
|
|
9/11/2024
|
-0.03 / -0.67%
|
4.50
|
4.53
|
4.46
|
4.46
|
4.50
|
4.46
|
120,300
|
|
9/10/2024
|
-0.01 / -0.22%
|
4.50
|
4.54
|
4.49
|
4.49
|
4.52
|
4.49
|
64,400
|
|
9/9/2024
|
+0.02 / +0.45%
|
4.49
|
4.55
|
4.49
|
4.50
|
4.51
|
4.50
|
25,100
|
|
9/6/2024
|
-0.03 / -0.67%
|
4.51
|
4.51
|
4.48
|
4.48
|
4.49
|
4.48
|
48,900
|
|
9/5/2024
|
-0.02 / -0.44%
|
4.49
|
4.55
|
4.49
|
4.51
|
4.51
|
4.51
|
20,300
|
|
9/4/2024
|
-0.05 / -1.09%
|
4.41
|
4.62
|
4.41
|
4.53
|
4.52
|
4.53
|
23,300
|
|
|