|
Closing price on 11/22/2022
|
|
| Open |
3.64 |
| High |
3.79 |
| Low |
3.43 |
| Volume |
56,700 |
| Split-adjusted Price |
3.41 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+0.08 / +2.20%
|
3.64
|
3.79
|
3.43
|
3.72
|
3.70
|
3.41
|
56,700
|
|
|
11/21/2022
|
+0.07 / +1.96%
|
3.60
|
3.70
|
3.50
|
3.64
|
3.57
|
3.34
|
8,200
|
|
|
11/18/2022
|
0.00 / 0.00%
|
3.55
|
3.57
|
3.45
|
3.57
|
3.55
|
3.28
|
25,400
|
|
|
11/17/2022
|
+0.23 / +6.89%
|
3.34
|
3.57
|
3.34
|
3.57
|
3.43
|
3.28
|
310,800
|
|
|
11/16/2022
|
+0.13 / +4.05%
|
2.99
|
3.36
|
2.99
|
3.34
|
3.10
|
3.06
|
76,800
|
|
|
11/15/2022
|
-0.24 / -6.96%
|
3.45
|
3.45
|
3.21
|
3.21
|
3.21
|
2.94
|
91,200
|
|
|
11/14/2022
|
-0.04 / -1.15%
|
3.50
|
3.50
|
3.25
|
3.45
|
3.27
|
3.17
|
572,920
|
|
|
11/11/2022
|
-0.01 / -0.29%
|
3.65
|
3.65
|
3.26
|
3.49
|
3.32
|
3.20
|
38,200
|
|
|
11/10/2022
|
-0.20 / -5.41%
|
3.70
|
3.71
|
3.47
|
3.50
|
3.64
|
3.21
|
67,500
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.70
|
3.84
|
3.70
|
3.70
|
3.72
|
3.39
|
40,700
|
|
|
11/8/2022
|
-0.04 / -1.07%
|
3.53
|
3.75
|
3.52
|
3.70
|
3.69
|
3.39
|
75,900
|
|
|
11/7/2022
|
-0.26 / -6.50%
|
4.00
|
4.10
|
3.74
|
3.74
|
3.97
|
3.43
|
41,700
|
|
|
11/4/2022
|
-0.20 / -4.76%
|
4.21
|
4.36
|
4.00
|
4.00
|
4.05
|
3.67
|
67,900
|
|
|
11/3/2022
|
-0.28 / -6.25%
|
4.48
|
4.50
|
4.20
|
4.20
|
4.35
|
3.85
|
75,200
|
|
|
11/2/2022
|
+0.02 / +0.45%
|
4.65
|
4.65
|
4.46
|
4.48
|
4.49
|
4.11
|
115,200
|
|
|
11/1/2022
|
-0.33 / -6.89%
|
4.80
|
4.99
|
4.46
|
4.46
|
4.72
|
4.09
|
91,000
|
|
|
10/31/2022
|
-0.22 / -4.39%
|
4.72
|
5.03
|
4.72
|
4.79
|
4.97
|
4.39
|
83,200
|
|
|
10/28/2022
|
-0.01 / -0.20%
|
5.02
|
5.10
|
4.83
|
5.01
|
4.95
|
4.60
|
49,200
|
|
|
10/27/2022
|
+0.10 / +2.03%
|
4.70
|
5.02
|
4.70
|
5.02
|
4.87
|
4.61
|
27,600
|
|
|
10/26/2022
|
+0.20 / +4.24%
|
4.98
|
4.98
|
4.60
|
4.92
|
4.86
|
4.51
|
18,000
|
|
|
10/25/2022
|
-0.28 / -5.60%
|
5.00
|
5.00
|
4.65
|
4.72
|
4.70
|
4.33
|
64,000
|
|
|
10/24/2022
|
-0.21 / -4.03%
|
5.21
|
5.21
|
4.85
|
5.00
|
4.90
|
4.59
|
46,400
|
|
|
10/21/2022
|
-0.39 / -6.96%
|
5.60
|
5.65
|
5.21
|
5.21
|
5.46
|
4.78
|
49,900
|
|
|
10/20/2022
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.41
|
5.60
|
5.53
|
5.14
|
30,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.42
|
5.70
|
5.59
|
5.23
|
34,000
|
|
|
10/18/2022
|
+0.13 / +2.33%
|
5.57
|
5.70
|
5.51
|
5.70
|
5.60
|
5.23
|
35,400
|
|
|
10/17/2022
|
-0.13 / -2.28%
|
5.69
|
5.69
|
5.36
|
5.57
|
5.59
|
5.11
|
19,200
|
|
|
10/14/2022
|
+0.01 / +0.18%
|
5.96
|
5.96
|
5.45
|
5.70
|
5.63
|
5.23
|
44,800
|
|
|
10/13/2022
|
-0.11 / -1.90%
|
5.80
|
5.80
|
5.40
|
5.69
|
5.73
|
5.22
|
35,100
|
|
|
10/12/2022
|
+0.32 / +5.84%
|
5.48
|
5.80
|
5.47
|
5.80
|
5.58
|
5.32
|
34,800
|
|
|