Closing price on 10/29/2018
|
|
Open |
20.20 |
High |
22.30 |
Low |
19.40 |
Volume |
908,380 |
Split-adjusted Price |
16.39 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2018
|
+1.45 / +6.95%
|
20.20
|
22.30
|
19.40
|
22.30
|
21.36
|
16.39
|
908,380
|
|
10/26/2018
|
+1.35 / +6.92%
|
19.60
|
20.85
|
19.50
|
20.85
|
20.28
|
15.32
|
674,510
|
|
10/25/2018
|
+0.55 / +2.90%
|
19.20
|
19.50
|
18.95
|
19.50
|
19.29
|
14.33
|
293,820
|
|
10/24/2018
|
+1.20 / +6.76%
|
17.75
|
18.95
|
17.75
|
18.95
|
18.49
|
13.92
|
851,670
|
|
10/23/2018
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.60
|
17.75
|
17.72
|
13.04
|
154,260
|
|
10/22/2018
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.45
|
17.60
|
17.58
|
12.93
|
129,890
|
|
10/19/2018
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.40
|
17.50
|
17.50
|
12.86
|
91,450
|
|
10/18/2018
|
+0.05 / +0.29%
|
17.40
|
17.55
|
17.40
|
17.50
|
17.49
|
12.86
|
127,650
|
|
10/17/2018
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.40
|
17.45
|
17.45
|
12.82
|
114,060
|
|
10/16/2018
|
-0.10 / -0.57%
|
17.55
|
17.65
|
17.50
|
17.50
|
17.56
|
12.86
|
89,520
|
|
10/15/2018
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.50
|
17.60
|
17.60
|
12.93
|
130,850
|
|
10/12/2018
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.48
|
12.93
|
147,900
|
|
10/11/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.24
|
12.78
|
137,050
|
|
10/10/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.28
|
12.71
|
100,340
|
|
10/9/2018
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.25
|
17.30
|
17.32
|
12.71
|
102,910
|
|
10/8/2018
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.15
|
17.50
|
17.46
|
12.86
|
150,900
|
|
10/5/2018
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
12.71
|
87,060
|
|
10/4/2018
|
-0.20 / -1.14%
|
17.60
|
17.65
|
17.30
|
17.40
|
17.43
|
12.78
|
130,720
|
|
10/3/2018
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.10
|
17.60
|
17.40
|
12.93
|
395,950
|
|
10/2/2018
|
+0.20 / +1.18%
|
17.00
|
17.25
|
16.90
|
17.20
|
17.17
|
12.64
|
135,800
|
|
10/1/2018
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.97
|
12.49
|
84,440
|
|
9/28/2018
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.20
|
12.56
|
134,250
|
|
9/27/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.20
|
17.50
|
17.45
|
12.86
|
187,790
|
|
9/26/2018
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.40
|
17.50
|
17.10
|
12.86
|
391,650
|
|
9/25/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.15
|
16.40
|
16.27
|
12.05
|
66,630
|
|
9/24/2018
|
-0.10 / -0.61%
|
16.60
|
16.65
|
16.25
|
16.40
|
16.43
|
12.05
|
82,490
|
|
9/21/2018
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.54
|
12.12
|
87,430
|
|
9/20/2018
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.83
|
12.34
|
70,960
|
|
9/19/2018
|
-3.60 / -17.56%
|
16.60
|
17.10
|
16.50
|
16.90
|
16.91
|
12.42
|
209,370
|
|
9/18/2018
|
0.00 / 0.00%
|
20.60
|
20.65
|
20.30
|
20.50
|
20.48
|
12.05
|
64,020
|
|
|