Closing price on 10/2/2019
|
|
Open |
7.94 |
High |
7.94 |
Low |
7.80 |
Volume |
146,430 |
Split-adjusted Price |
6.04 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2019
|
0.00 / 0.00%
|
7.94
|
7.94
|
7.80
|
7.89
|
7.87
|
6.04
|
146,430
|
|
10/1/2019
|
-0.11 / -1.38%
|
7.90
|
8.03
|
7.85
|
7.89
|
7.92
|
6.04
|
73,760
|
|
9/30/2019
|
-0.05 / -0.62%
|
8.09
|
8.09
|
7.85
|
8.00
|
7.91
|
6.12
|
139,230
|
|
9/27/2019
|
+0.05 / +0.63%
|
8.00
|
8.10
|
7.87
|
8.05
|
7.96
|
6.16
|
104,030
|
|
9/26/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.87
|
8.00
|
7.96
|
6.12
|
198,190
|
|
9/25/2019
|
0.00 / 0.00%
|
8.00
|
8.13
|
7.90
|
8.00
|
8.01
|
6.12
|
207,290
|
|
9/24/2019
|
-0.20 / -2.44%
|
8.16
|
8.20
|
7.90
|
8.00
|
8.01
|
6.12
|
83,900
|
|
9/23/2019
|
+0.20 / +2.50%
|
7.81
|
8.36
|
7.81
|
8.20
|
8.21
|
6.27
|
554,610
|
|
9/20/2019
|
-0.04 / -0.50%
|
8.04
|
8.04
|
7.55
|
8.00
|
7.80
|
6.12
|
88,600
|
|
9/19/2019
|
-0.60 / -6.94%
|
8.06
|
8.30
|
8.04
|
8.04
|
8.05
|
6.15
|
375,600
|
|
9/18/2019
|
-0.65 / -7.00%
|
9.00
|
9.20
|
8.64
|
8.64
|
8.69
|
6.61
|
519,960
|
|
9/17/2019
|
-0.10 / -1.06%
|
9.45
|
9.70
|
8.90
|
9.29
|
9.39
|
7.11
|
508,210
|
|
9/16/2019
|
-0.45 / -4.57%
|
10.00
|
10.20
|
9.17
|
9.39
|
9.83
|
7.18
|
781,630
|
|
9/13/2019
|
+0.64 / +6.96%
|
9.20
|
9.84
|
9.20
|
9.84
|
9.61
|
7.53
|
1,287,540
|
|
9/12/2019
|
0.00 / 0.00%
|
9.20
|
9.26
|
9.15
|
9.20
|
9.22
|
7.04
|
100,150
|
|
9/11/2019
|
+0.20 / +2.22%
|
9.00
|
9.22
|
9.00
|
9.20
|
9.14
|
7.04
|
194,390
|
|
9/10/2019
|
-0.05 / -0.55%
|
9.05
|
9.08
|
8.88
|
9.00
|
8.98
|
6.89
|
101,880
|
|
9/9/2019
|
-0.03 / -0.33%
|
9.10
|
9.10
|
9.00
|
9.05
|
9.05
|
6.92
|
65,990
|
|
9/6/2019
|
+0.03 / +0.33%
|
9.00
|
9.12
|
8.90
|
9.08
|
9.07
|
6.95
|
81,690
|
|
9/5/2019
|
-0.05 / -0.55%
|
9.10
|
9.15
|
9.00
|
9.05
|
9.05
|
6.92
|
422,410
|
|
9/4/2019
|
-0.05 / -0.55%
|
9.10
|
9.20
|
8.89
|
9.10
|
9.04
|
6.96
|
144,840
|
|
9/3/2019
|
-0.01 / -0.11%
|
9.18
|
9.50
|
9.00
|
9.15
|
9.27
|
7.00
|
526,590
|
|
8/30/2019
|
+0.26 / +2.92%
|
8.92
|
9.20
|
8.90
|
9.16
|
9.07
|
7.01
|
291,670
|
|
8/29/2019
|
+0.05 / +0.56%
|
8.89
|
8.99
|
8.82
|
8.90
|
8.91
|
6.81
|
118,150
|
|
8/28/2019
|
-0.05 / -0.56%
|
8.90
|
8.90
|
8.75
|
8.85
|
8.81
|
6.77
|
96,470
|
|
8/27/2019
|
+0.01 / +0.11%
|
8.80
|
9.08
|
8.80
|
8.90
|
8.95
|
6.81
|
282,450
|
|
8/26/2019
|
-0.19 / -2.09%
|
9.00
|
9.00
|
8.61
|
8.89
|
8.80
|
6.80
|
124,430
|
|
8/23/2019
|
-0.02 / -0.22%
|
9.10
|
9.13
|
9.00
|
9.08
|
9.08
|
6.95
|
305,930
|
|
8/22/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.03
|
6.96
|
182,810
|
|
8/21/2019
|
+0.15 / +1.69%
|
8.85
|
9.03
|
8.70
|
9.00
|
8.90
|
6.89
|
418,660
|
|
|