Closing price on 11/4/2022
|
|
Open |
4.21 |
High |
4.36 |
Low |
4.00 |
Volume |
67,900 |
Split-adjusted Price |
3.67 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/11/2022
|
-0.41 / -6.96%
|
5.89
|
5.90
|
5.48
|
5.48
|
5.71
|
5.03
|
92,800
|
|
10/10/2022
|
+0.24 / +4.25%
|
5.30
|
5.89
|
5.30
|
5.89
|
5.55
|
5.40
|
97,200
|
|
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
|
|
|