Closing price on 10/7/2022
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.65 |
Volume |
79,500 |
Split-adjusted Price |
5.18 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2022
|
-0.40 / -6.61%
|
6.00
|
6.00
|
5.65
|
5.65
|
5.81
|
5.18
|
79,500
|
|
10/6/2022
|
-0.01 / -0.17%
|
6.06
|
6.10
|
5.80
|
6.05
|
6.04
|
5.55
|
54,700
|
|
10/5/2022
|
+0.01 / +0.17%
|
6.05
|
6.15
|
5.96
|
6.06
|
6.06
|
5.56
|
87,300
|
|
10/4/2022
|
+0.08 / +1.34%
|
5.99
|
6.09
|
5.80
|
6.05
|
6.04
|
5.55
|
96,700
|
|
10/3/2022
|
-0.31 / -4.94%
|
6.27
|
6.27
|
5.90
|
5.97
|
6.12
|
5.48
|
72,400
|
|
9/30/2022
|
+0.28 / +4.67%
|
6.00
|
6.28
|
5.60
|
6.28
|
5.99
|
5.76
|
168,100
|
|
9/29/2022
|
+0.07 / +1.18%
|
6.00
|
6.00
|
5.85
|
6.00
|
5.95
|
5.50
|
108,400
|
|
9/28/2022
|
-0.04 / -0.67%
|
5.97
|
6.05
|
5.91
|
5.93
|
5.96
|
5.44
|
84,100
|
|
9/27/2022
|
-0.03 / -0.50%
|
6.00
|
6.10
|
5.96
|
5.97
|
6.00
|
5.48
|
111,900
|
|
9/26/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.95
|
6.00
|
6.00
|
5.50
|
154,100
|
|
9/23/2022
|
+0.02 / +0.33%
|
6.08
|
6.23
|
6.06
|
6.10
|
6.14
|
5.60
|
167,600
|
|
9/22/2022
|
+0.08 / +1.33%
|
5.90
|
6.10
|
5.90
|
6.08
|
5.99
|
5.58
|
160,600
|
|
9/21/2022
|
-0.05 / -0.83%
|
6.05
|
6.05
|
5.90
|
6.00
|
5.97
|
5.50
|
137,500
|
|
9/20/2022
|
+0.15 / +2.54%
|
6.00
|
6.05
|
5.85
|
6.05
|
5.94
|
5.55
|
200,100
|
|
9/19/2022
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.01
|
5.41
|
197,800
|
|
9/16/2022
|
-0.01 / -0.16%
|
6.05
|
6.20
|
6.00
|
6.10
|
6.08
|
5.60
|
221,300
|
|
9/15/2022
|
-0.03 / -0.49%
|
6.14
|
6.14
|
6.02
|
6.11
|
6.11
|
5.61
|
130,900
|
|
9/14/2022
|
+0.01 / +0.16%
|
6.00
|
6.14
|
6.00
|
6.14
|
6.09
|
5.63
|
185,400
|
|
9/13/2022
|
+0.03 / +0.49%
|
6.10
|
6.29
|
6.05
|
6.13
|
6.15
|
5.62
|
176,900
|
|
9/12/2022
|
+0.06 / +0.99%
|
6.04
|
6.22
|
6.04
|
6.10
|
6.14
|
5.60
|
201,900
|
|
9/9/2022
|
-0.01 / -0.17%
|
6.05
|
6.07
|
5.90
|
6.04
|
6.03
|
5.54
|
391,000
|
|
9/8/2022
|
-0.01 / -0.17%
|
6.06
|
6.10
|
6.01
|
6.05
|
6.06
|
5.55
|
437,600
|
|
9/7/2022
|
-0.24 / -3.81%
|
6.30
|
6.31
|
6.06
|
6.06
|
6.17
|
5.56
|
557,700
|
|
9/6/2022
|
+0.08 / +1.29%
|
6.22
|
6.30
|
6.19
|
6.30
|
6.24
|
5.78
|
516,400
|
|
9/5/2022
|
-0.22 / -3.42%
|
6.05
|
6.50
|
6.05
|
6.22
|
6.24
|
5.71
|
505,800
|
|
8/31/2022
|
+0.12 / +1.90%
|
6.30
|
6.47
|
6.25
|
6.44
|
6.32
|
5.91
|
634,600
|
|
8/30/2022
|
-0.19 / -2.92%
|
6.52
|
6.75
|
6.30
|
6.32
|
6.45
|
5.80
|
882,200
|
|
8/29/2022
|
-0.49 / -7.00%
|
6.51
|
6.90
|
6.51
|
6.51
|
6.61
|
5.97
|
746,000
|
|
8/26/2022
|
+0.21 / +3.09%
|
7.26
|
7.26
|
6.99
|
7.00
|
7.21
|
6.42
|
1,650,600
|
|
8/25/2022
|
+0.44 / +6.93%
|
6.60
|
6.79
|
6.37
|
6.79
|
6.69
|
6.23
|
2,094,000
|
|
|