Closing price on 10/22/2019
|
|
Open |
7.58 |
High |
7.63 |
Low |
7.58 |
Volume |
166,350 |
Split-adjusted Price |
5.80 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2019
|
0.00 / 0.00%
|
7.58
|
7.63
|
7.58
|
7.58
|
7.58
|
5.80
|
166,350
|
|
10/21/2019
|
-0.02 / -0.26%
|
7.65
|
7.68
|
7.50
|
7.58
|
7.53
|
5.80
|
62,380
|
|
10/18/2019
|
0.00 / 0.00%
|
7.60
|
7.75
|
7.50
|
7.60
|
7.60
|
5.82
|
128,250
|
|
10/17/2019
|
-0.22 / -2.81%
|
7.70
|
7.78
|
7.50
|
7.60
|
7.59
|
5.82
|
107,790
|
|
10/16/2019
|
-0.03 / -0.38%
|
7.85
|
7.88
|
7.60
|
7.82
|
7.67
|
5.98
|
67,900
|
|
10/15/2019
|
+0.07 / +0.90%
|
7.98
|
7.98
|
7.67
|
7.85
|
7.77
|
6.01
|
94,710
|
|
10/14/2019
|
+0.27 / +3.60%
|
7.60
|
7.78
|
7.51
|
7.78
|
7.60
|
5.95
|
75,650
|
|
10/11/2019
|
-0.14 / -1.83%
|
7.70
|
7.70
|
7.51
|
7.51
|
7.59
|
5.75
|
122,130
|
|
10/10/2019
|
-0.07 / -0.91%
|
7.70
|
7.78
|
7.60
|
7.65
|
7.69
|
5.85
|
84,260
|
|
10/9/2019
|
-0.08 / -1.03%
|
7.78
|
7.78
|
7.55
|
7.72
|
7.68
|
5.91
|
77,980
|
|
10/8/2019
|
+0.04 / +0.52%
|
7.76
|
7.80
|
7.52
|
7.80
|
7.64
|
5.97
|
77,710
|
|
10/7/2019
|
-0.01 / -0.13%
|
7.82
|
7.82
|
7.66
|
7.76
|
7.76
|
5.94
|
363,450
|
|
10/4/2019
|
+0.04 / +0.52%
|
7.86
|
7.86
|
7.66
|
7.77
|
7.77
|
5.95
|
67,790
|
|
10/3/2019
|
-0.16 / -2.03%
|
7.89
|
7.89
|
7.73
|
7.73
|
7.80
|
5.91
|
96,060
|
|
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
|
|
|