|
Closing price on 10/18/2022
|
|
| Open |
5.57 |
| High |
5.70 |
| Low |
5.51 |
| Volume |
35,400 |
| Split-adjusted Price |
5.23 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.13 / +2.33%
|
5.57
|
5.70
|
5.51
|
5.70
|
5.60
|
5.23
|
35,400
|
|
|
10/17/2022
|
-0.13 / -2.28%
|
5.69
|
5.69
|
5.36
|
5.57
|
5.59
|
5.11
|
19,200
|
|
|
10/14/2022
|
+0.01 / +0.18%
|
5.96
|
5.96
|
5.45
|
5.70
|
5.63
|
5.23
|
44,800
|
|
|
10/13/2022
|
-0.11 / -1.90%
|
5.80
|
5.80
|
5.40
|
5.69
|
5.73
|
5.22
|
35,100
|
|
|
10/12/2022
|
+0.32 / +5.84%
|
5.48
|
5.80
|
5.47
|
5.80
|
5.58
|
5.32
|
34,800
|
|
|
10/11/2022
|
-0.41 / -6.96%
|
5.89
|
5.90
|
5.48
|
5.48
|
5.71
|
5.03
|
92,800
|
|
|
10/10/2022
|
+0.24 / +4.25%
|
5.30
|
5.89
|
5.30
|
5.89
|
5.55
|
5.40
|
97,200
|
|
|
10/7/2022
|
-0.40 / -6.61%
|
6.00
|
6.00
|
5.65
|
5.65
|
5.81
|
5.18
|
79,500
|
|
|
10/6/2022
|
-0.01 / -0.17%
|
6.06
|
6.10
|
5.80
|
6.05
|
6.04
|
5.55
|
54,700
|
|
|
10/5/2022
|
+0.01 / +0.17%
|
6.05
|
6.15
|
5.96
|
6.06
|
6.06
|
5.56
|
87,300
|
|
|
10/4/2022
|
+0.08 / +1.34%
|
5.99
|
6.09
|
5.80
|
6.05
|
6.04
|
5.55
|
96,700
|
|
|
10/3/2022
|
-0.31 / -4.94%
|
6.27
|
6.27
|
5.90
|
5.97
|
6.12
|
5.48
|
72,400
|
|
|
9/30/2022
|
+0.28 / +4.67%
|
6.00
|
6.28
|
5.60
|
6.28
|
5.99
|
5.76
|
168,100
|
|
|
9/29/2022
|
+0.07 / +1.18%
|
6.00
|
6.00
|
5.85
|
6.00
|
5.95
|
5.50
|
108,400
|
|
|
9/28/2022
|
-0.04 / -0.67%
|
5.97
|
6.05
|
5.91
|
5.93
|
5.96
|
5.44
|
84,100
|
|
|
9/27/2022
|
-0.03 / -0.50%
|
6.00
|
6.10
|
5.96
|
5.97
|
6.00
|
5.48
|
111,900
|
|
|
9/26/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.95
|
6.00
|
6.00
|
5.50
|
154,100
|
|
|
9/23/2022
|
+0.02 / +0.33%
|
6.08
|
6.23
|
6.06
|
6.10
|
6.14
|
5.60
|
167,600
|
|
|
9/22/2022
|
+0.08 / +1.33%
|
5.90
|
6.10
|
5.90
|
6.08
|
5.99
|
5.58
|
160,600
|
|
|
9/21/2022
|
-0.05 / -0.83%
|
6.05
|
6.05
|
5.90
|
6.00
|
5.97
|
5.50
|
137,500
|
|
|
9/20/2022
|
+0.15 / +2.54%
|
6.00
|
6.05
|
5.85
|
6.05
|
5.94
|
5.55
|
200,100
|
|
|
9/19/2022
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.01
|
5.41
|
197,800
|
|
|
9/16/2022
|
-0.01 / -0.16%
|
6.05
|
6.20
|
6.00
|
6.10
|
6.08
|
5.60
|
221,300
|
|
|
9/15/2022
|
-0.03 / -0.49%
|
6.14
|
6.14
|
6.02
|
6.11
|
6.11
|
5.61
|
130,900
|
|
|
9/14/2022
|
+0.01 / +0.16%
|
6.00
|
6.14
|
6.00
|
6.14
|
6.09
|
5.63
|
185,400
|
|
|
9/13/2022
|
+0.03 / +0.49%
|
6.10
|
6.29
|
6.05
|
6.13
|
6.15
|
5.62
|
176,900
|
|
|
9/12/2022
|
+0.06 / +0.99%
|
6.04
|
6.22
|
6.04
|
6.10
|
6.14
|
5.60
|
201,900
|
|
|
9/9/2022
|
-0.01 / -0.17%
|
6.05
|
6.07
|
5.90
|
6.04
|
6.03
|
5.54
|
391,000
|
|
|
9/8/2022
|
-0.01 / -0.17%
|
6.06
|
6.10
|
6.01
|
6.05
|
6.06
|
5.55
|
437,600
|
|
|
9/7/2022
|
-0.24 / -3.81%
|
6.30
|
6.31
|
6.06
|
6.06
|
6.17
|
5.56
|
557,700
|
|
|