|
Closing price on 11/22/2021
|
|
| Open |
9.74 |
| High |
10.40 |
| Low |
9.74 |
| Volume |
962,300 |
| Split-adjusted Price |
8.26 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
+0.17 / +1.75%
|
9.74
|
10.40
|
9.74
|
9.90
|
10.09
|
8.26
|
962,300
|
|
|
11/19/2021
|
+0.24 / +2.53%
|
9.55
|
10.15
|
9.55
|
9.73
|
10.01
|
8.12
|
1,041,100
|
|
|
11/18/2021
|
-0.08 / -0.84%
|
9.60
|
9.65
|
9.40
|
9.49
|
9.52
|
7.91
|
876,500
|
|
|
11/17/2021
|
-0.18 / -1.85%
|
9.74
|
9.74
|
9.55
|
9.57
|
9.62
|
7.98
|
478,800
|
|
|
11/16/2021
|
-0.05 / -0.51%
|
9.99
|
9.99
|
9.55
|
9.75
|
9.79
|
8.13
|
515,300
|
|
|
11/15/2021
|
+0.13 / +1.34%
|
9.60
|
10.00
|
9.30
|
9.80
|
9.61
|
8.17
|
730,200
|
|
|
11/12/2021
|
+0.12 / +1.26%
|
9.60
|
9.67
|
9.41
|
9.67
|
9.50
|
8.07
|
493,300
|
|
|
11/11/2021
|
+0.05 / +0.53%
|
9.69
|
9.70
|
9.41
|
9.55
|
9.58
|
7.96
|
450,300
|
|
|
11/10/2021
|
+0.33 / +3.60%
|
9.18
|
9.70
|
9.07
|
9.50
|
9.29
|
7.92
|
462,700
|
|
|
11/9/2021
|
+0.02 / +0.22%
|
9.20
|
9.21
|
9.10
|
9.17
|
9.18
|
7.65
|
597,200
|
|
|
11/8/2021
|
+0.20 / +2.23%
|
9.00
|
9.21
|
9.00
|
9.15
|
9.14
|
7.63
|
543,900
|
|
|
11/5/2021
|
+0.25 / +2.87%
|
8.80
|
8.99
|
8.71
|
8.95
|
8.85
|
7.46
|
226,200
|
|
|
11/4/2021
|
+0.10 / +1.16%
|
8.60
|
8.92
|
8.60
|
8.70
|
8.80
|
7.26
|
385,700
|
|
|
11/3/2021
|
-0.59 / -6.42%
|
9.19
|
9.19
|
8.60
|
8.60
|
8.96
|
7.17
|
766,300
|
|
|
11/2/2021
|
0.00 / 0.00%
|
9.24
|
9.24
|
9.03
|
9.19
|
9.10
|
7.66
|
491,400
|
|
|
11/1/2021
|
-0.11 / -1.18%
|
9.40
|
9.49
|
9.00
|
9.19
|
9.20
|
7.66
|
192,800
|
|
|
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
|
|
|