Closing price on 10/22/2020
|
|
Open |
4.82 |
High |
4.82 |
Low |
4.77 |
Volume |
99,140 |
Split-adjusted Price |
3.66 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2020
|
-0.04 / -0.83%
|
4.82
|
4.82
|
4.77
|
4.78
|
4.78
|
3.66
|
99,140
|
|
10/21/2020
|
-0.08 / -1.63%
|
4.90
|
4.90
|
4.80
|
4.82
|
4.82
|
3.69
|
137,650
|
|
10/20/2020
|
-0.03 / -0.61%
|
4.93
|
4.93
|
4.87
|
4.90
|
4.89
|
3.75
|
132,660
|
|
10/19/2020
|
-0.07 / -1.40%
|
4.94
|
5.00
|
4.93
|
4.93
|
4.97
|
3.77
|
46,690
|
|
10/16/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.91
|
5.00
|
4.94
|
3.83
|
50,220
|
|
10/15/2020
|
-0.07 / -1.38%
|
5.06
|
5.09
|
5.00
|
5.00
|
5.04
|
3.83
|
64,540
|
|
10/14/2020
|
-0.08 / -1.55%
|
5.15
|
5.16
|
5.07
|
5.07
|
5.11
|
3.88
|
76,560
|
|
10/13/2020
|
+0.01 / +0.19%
|
5.12
|
5.15
|
5.07
|
5.15
|
5.12
|
3.94
|
51,210
|
|
10/12/2020
|
+0.02 / +0.39%
|
5.12
|
5.14
|
5.10
|
5.14
|
5.13
|
3.93
|
37,050
|
|
10/9/2020
|
-0.04 / -0.78%
|
5.15
|
5.17
|
5.11
|
5.12
|
5.15
|
3.92
|
46,420
|
|
10/8/2020
|
+0.01 / +0.19%
|
5.19
|
5.19
|
5.10
|
5.16
|
5.12
|
3.95
|
32,200
|
|
10/7/2020
|
0.00 / 0.00%
|
5.15
|
5.17
|
5.10
|
5.15
|
5.14
|
3.94
|
44,140
|
|
10/6/2020
|
-0.10 / -1.90%
|
5.25
|
5.25
|
5.10
|
5.15
|
5.15
|
3.94
|
171,400
|
|
10/5/2020
|
+0.06 / +1.16%
|
5.21
|
5.25
|
5.15
|
5.25
|
5.18
|
4.02
|
69,870
|
|
10/2/2020
|
0.00 / 0.00%
|
5.23
|
5.25
|
5.09
|
5.19
|
5.13
|
3.97
|
151,710
|
|
10/1/2020
|
+0.04 / +0.78%
|
5.19
|
5.22
|
5.13
|
5.19
|
5.17
|
3.97
|
109,400
|
|
9/30/2020
|
+0.05 / +0.98%
|
5.10
|
5.15
|
5.08
|
5.15
|
5.10
|
3.94
|
42,760
|
|
9/29/2020
|
-0.03 / -0.58%
|
5.13
|
5.16
|
5.08
|
5.10
|
5.12
|
3.90
|
84,720
|
|
9/28/2020
|
+0.05 / +0.98%
|
5.02
|
5.14
|
5.02
|
5.13
|
5.09
|
3.93
|
73,300
|
|
9/25/2020
|
0.00 / 0.00%
|
5.19
|
5.19
|
5.06
|
5.08
|
5.08
|
3.89
|
49,050
|
|
9/24/2020
|
-0.02 / -0.39%
|
5.09
|
5.10
|
5.06
|
5.08
|
5.08
|
3.89
|
533,580
|
|
9/23/2020
|
+0.04 / +0.79%
|
5.15
|
5.16
|
5.05
|
5.10
|
5.07
|
3.90
|
120,320
|
|
9/22/2020
|
-0.12 / -2.32%
|
5.18
|
5.19
|
5.06
|
5.06
|
5.11
|
3.87
|
74,940
|
|
9/21/2020
|
-0.07 / -1.33%
|
5.29
|
5.29
|
5.17
|
5.18
|
5.21
|
3.96
|
114,780
|
|
9/18/2020
|
0.00 / 0.00%
|
5.24
|
5.27
|
5.20
|
5.25
|
5.21
|
4.02
|
72,740
|
|
9/17/2020
|
+0.06 / +1.16%
|
5.20
|
5.30
|
5.17
|
5.25
|
5.22
|
4.02
|
99,970
|
|
9/16/2020
|
-0.03 / -0.57%
|
5.40
|
5.40
|
5.19
|
5.19
|
5.25
|
3.97
|
165,570
|
|
9/15/2020
|
+0.13 / +2.55%
|
5.10
|
5.25
|
5.10
|
5.22
|
5.16
|
3.99
|
326,840
|
|
9/14/2020
|
-0.14 / -2.68%
|
5.20
|
5.20
|
5.09
|
5.09
|
5.12
|
3.89
|
79,090
|
|
9/11/2020
|
-0.02 / -0.38%
|
5.28
|
5.28
|
5.15
|
5.23
|
5.22
|
4.00
|
17,830
|
|
|