|
Closing price on 10/29/2021
|
|
| Open |
9.00 |
| High |
9.41 |
| Low |
8.80 |
| Volume |
532,900 |
| Split-adjusted Price |
7.76 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.50 / +5.68%
|
9.00
|
9.41
|
8.80
|
9.30
|
9.23
|
7.76
|
532,900
|
|
|
10/28/2021
|
+0.10 / +1.15%
|
8.70
|
8.84
|
8.70
|
8.80
|
8.76
|
7.34
|
266,100
|
|
|
10/27/2021
|
-0.09 / -1.02%
|
8.71
|
8.79
|
8.66
|
8.70
|
8.70
|
7.26
|
202,000
|
|
|
10/26/2021
|
-0.01 / -0.11%
|
8.60
|
8.89
|
8.60
|
8.79
|
8.80
|
7.33
|
116,200
|
|
|
10/25/2021
|
+0.18 / +2.09%
|
8.70
|
9.15
|
8.70
|
8.80
|
8.83
|
7.34
|
309,200
|
|
|
10/22/2021
|
+0.02 / +0.23%
|
8.55
|
8.80
|
8.55
|
8.62
|
8.64
|
7.19
|
184,800
|
|
|
10/21/2021
|
-0.02 / -0.23%
|
8.63
|
8.80
|
8.60
|
8.60
|
8.64
|
7.17
|
238,400
|
|
|
10/20/2021
|
-0.08 / -0.92%
|
8.87
|
8.87
|
8.31
|
8.62
|
8.70
|
7.19
|
425,700
|
|
|
10/19/2021
|
+0.24 / +2.84%
|
8.31
|
8.90
|
8.20
|
8.70
|
8.34
|
7.26
|
232,600
|
|
|
10/18/2021
|
-0.23 / -2.65%
|
8.50
|
8.66
|
8.40
|
8.46
|
8.47
|
7.06
|
210,600
|
|
|
10/15/2021
|
+0.09 / +1.05%
|
8.69
|
8.90
|
8.40
|
8.69
|
8.57
|
7.25
|
271,200
|
|
|
10/14/2021
|
+0.03 / +0.35%
|
9.10
|
9.10
|
8.40
|
8.60
|
8.86
|
7.17
|
535,500
|
|
|
10/13/2021
|
+0.56 / +6.99%
|
8.15
|
8.57
|
8.00
|
8.57
|
8.30
|
7.15
|
541,700
|
|
|
10/12/2021
|
-0.05 / -0.62%
|
8.30
|
8.30
|
7.99
|
8.01
|
8.04
|
6.68
|
362,400
|
|
|
10/11/2021
|
-0.34 / -4.05%
|
8.30
|
8.30
|
7.85
|
8.06
|
8.06
|
6.72
|
694,500
|
|
|
10/8/2021
|
-0.32 / -3.67%
|
8.52
|
9.00
|
8.37
|
8.40
|
8.63
|
7.01
|
385,100
|
|
|
10/7/2021
|
-0.34 / -3.75%
|
8.56
|
9.00
|
8.56
|
8.72
|
8.71
|
7.27
|
435,800
|
|
|
10/6/2021
|
+0.26 / +2.95%
|
9.41
|
9.41
|
8.50
|
9.06
|
9.29
|
7.56
|
1,492,800
|
|
|
10/5/2021
|
+0.57 / +6.93%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.34
|
432,000
|
|
|
10/4/2021
|
+0.53 / +6.88%
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
6.86
|
920,600
|
|
|
10/1/2021
|
+0.50 / +6.94%
|
7.21
|
7.70
|
7.20
|
7.70
|
7.62
|
6.42
|
416,400
|
|
|
9/30/2021
|
+0.01 / +0.14%
|
7.18
|
7.41
|
7.12
|
7.20
|
7.17
|
6.01
|
28,300
|
|
|
9/29/2021
|
-0.06 / -0.83%
|
7.20
|
7.20
|
7.05
|
7.19
|
7.14
|
6.00
|
41,900
|
|
|
9/28/2021
|
+0.18 / +2.55%
|
6.97
|
7.25
|
6.90
|
7.25
|
7.02
|
6.05
|
63,800
|
|
|
9/27/2021
|
-0.43 / -5.73%
|
7.49
|
7.49
|
7.05
|
7.07
|
7.19
|
5.90
|
170,700
|
|
|
9/24/2021
|
-0.01 / -0.13%
|
7.52
|
7.58
|
7.40
|
7.50
|
7.48
|
6.26
|
133,100
|
|
|
9/23/2021
|
-0.25 / -3.22%
|
8.00
|
8.00
|
7.51
|
7.51
|
7.74
|
6.26
|
190,700
|
|
|
9/22/2021
|
+0.50 / +6.89%
|
7.26
|
7.76
|
7.26
|
7.76
|
7.67
|
6.47
|
615,600
|
|
|
9/21/2021
|
+0.06 / +0.83%
|
7.20
|
7.29
|
7.11
|
7.26
|
7.19
|
6.06
|
76,300
|
|
|
9/20/2021
|
-0.09 / -1.23%
|
7.20
|
7.60
|
7.11
|
7.20
|
7.24
|
6.01
|
176,000
|
|
|