Closing price on 10/17/2018
|
|
Open |
17.50 |
High |
17.55 |
Low |
17.40 |
Volume |
114,060 |
Split-adjusted Price |
12.82 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2018
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.40
|
17.45
|
17.45
|
12.82
|
114,060
|
|
10/16/2018
|
-0.10 / -0.57%
|
17.55
|
17.65
|
17.50
|
17.50
|
17.56
|
12.86
|
89,520
|
|
10/15/2018
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.50
|
17.60
|
17.60
|
12.93
|
130,850
|
|
10/12/2018
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.48
|
12.93
|
147,900
|
|
10/11/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.24
|
12.78
|
137,050
|
|
10/10/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.28
|
12.71
|
100,340
|
|
10/9/2018
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.25
|
17.30
|
17.32
|
12.71
|
102,910
|
|
10/8/2018
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.15
|
17.50
|
17.46
|
12.86
|
150,900
|
|
10/5/2018
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
12.71
|
87,060
|
|
10/4/2018
|
-0.20 / -1.14%
|
17.60
|
17.65
|
17.30
|
17.40
|
17.43
|
12.78
|
130,720
|
|
10/3/2018
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.10
|
17.60
|
17.40
|
12.93
|
395,950
|
|
10/2/2018
|
+0.20 / +1.18%
|
17.00
|
17.25
|
16.90
|
17.20
|
17.17
|
12.64
|
135,800
|
|
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
|
|
|