|
Closing price on 10/25/2023
|
|
| Open |
8.85 |
| High |
8.95 |
| Low |
8.81 |
| Volume |
12,300 |
| Split-adjusted Price |
8.12 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
+0.05 / +0.57%
|
8.85
|
8.95
|
8.81
|
8.85
|
8.87
|
8.12
|
12,300
|
|
|
10/24/2023
|
-0.39 / -4.24%
|
9.02
|
9.02
|
8.80
|
8.80
|
8.95
|
8.07
|
62,500
|
|
|
10/23/2023
|
-0.19 / -2.03%
|
9.43
|
9.43
|
8.97
|
9.19
|
9.07
|
8.43
|
29,200
|
|
|
10/20/2023
|
+0.58 / +6.59%
|
8.81
|
9.40
|
8.60
|
9.38
|
8.78
|
8.61
|
103,300
|
|
|
10/19/2023
|
-0.35 / -3.83%
|
9.01
|
9.47
|
8.80
|
8.80
|
8.94
|
8.07
|
116,200
|
|
|
10/18/2023
|
-0.23 / -2.45%
|
9.60
|
9.70
|
9.15
|
9.15
|
9.23
|
8.39
|
153,100
|
|
|
10/17/2023
|
+0.61 / +6.96%
|
8.82
|
9.38
|
8.82
|
9.38
|
9.17
|
8.61
|
719,600
|
|
|
10/16/2023
|
-0.11 / -1.24%
|
9.34
|
9.34
|
8.76
|
8.77
|
8.81
|
8.05
|
27,800
|
|
|
10/13/2023
|
-0.12 / -1.33%
|
8.98
|
9.20
|
8.80
|
8.88
|
8.90
|
8.15
|
100,800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.75
|
9.00
|
8.91
|
8.26
|
119,800
|
|
|
10/11/2023
|
-0.04 / -0.44%
|
9.00
|
9.35
|
8.80
|
9.00
|
8.93
|
8.26
|
170,700
|
|
|
10/10/2023
|
-0.26 / -2.80%
|
9.00
|
9.39
|
9.00
|
9.04
|
9.11
|
8.29
|
50,100
|
|
|
10/9/2023
|
+0.41 / +4.61%
|
8.88
|
9.30
|
8.68
|
9.30
|
8.81
|
8.53
|
238,200
|
|
|
10/6/2023
|
-0.28 / -3.05%
|
9.17
|
9.35
|
8.89
|
8.89
|
8.96
|
8.16
|
86,500
|
|
|
10/5/2023
|
-0.03 / -0.33%
|
9.00
|
9.20
|
8.80
|
9.17
|
8.96
|
8.41
|
57,600
|
|
|
10/4/2023
|
-0.04 / -0.43%
|
9.20
|
9.29
|
8.80
|
9.20
|
9.13
|
8.44
|
165,200
|
|
|
10/3/2023
|
-0.01 / -0.11%
|
9.25
|
9.25
|
8.80
|
9.24
|
9.02
|
8.48
|
197,000
|
|
|
10/2/2023
|
-0.05 / -0.54%
|
9.20
|
9.30
|
8.95
|
9.25
|
9.14
|
8.49
|
248,900
|
|
|
9/29/2023
|
+0.42 / +4.73%
|
8.88
|
9.40
|
8.88
|
9.30
|
9.20
|
8.53
|
1,013,090
|
|
|
9/28/2023
|
+0.50 / +5.97%
|
8.38
|
8.88
|
8.11
|
8.88
|
8.53
|
8.15
|
365,600
|
|
|
9/27/2023
|
+0.18 / +2.20%
|
8.00
|
8.38
|
7.80
|
8.38
|
8.14
|
7.69
|
157,900
|
|
|
9/26/2023
|
+0.51 / +6.63%
|
7.50
|
8.22
|
7.35
|
8.20
|
7.92
|
7.52
|
122,600
|
|
|
9/25/2023
|
-0.56 / -6.79%
|
8.25
|
8.25
|
7.69
|
7.69
|
7.87
|
7.06
|
158,200
|
|
|
9/22/2023
|
+0.05 / +0.61%
|
8.00
|
8.40
|
7.80
|
8.25
|
8.11
|
7.57
|
160,700
|
|
|
9/21/2023
|
+0.31 / +3.93%
|
8.42
|
8.42
|
8.01
|
8.20
|
8.27
|
7.52
|
197,700
|
|
|
9/20/2023
|
+0.51 / +6.91%
|
7.42
|
7.89
|
7.42
|
7.89
|
7.72
|
7.24
|
83,400
|
|
|
9/19/2023
|
-0.01 / -0.14%
|
7.38
|
7.43
|
7.22
|
7.38
|
7.37
|
6.77
|
43,000
|
|
|
9/18/2023
|
-0.28 / -3.65%
|
7.75
|
7.75
|
7.39
|
7.39
|
7.44
|
6.78
|
165,700
|
|
|
9/15/2023
|
-0.32 / -4.01%
|
7.99
|
7.99
|
7.66
|
7.67
|
7.79
|
7.04
|
206,500
|
|
|
9/14/2023
|
-0.20 / -2.44%
|
8.19
|
8.19
|
7.89
|
7.99
|
7.94
|
7.33
|
388,800
|
|
|