Closing price on 11/9/2020
|
|
Open |
4.94 |
High |
4.94 |
Low |
4.73 |
Volume |
20,630 |
Split-adjusted Price |
3.73 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2020
|
-0.02 / -0.41%
|
4.94
|
4.94
|
4.73
|
4.88
|
4.85
|
3.73
|
20,630
|
|
11/6/2020
|
+0.21 / +4.48%
|
4.75
|
5.01
|
4.75
|
4.90
|
4.88
|
3.75
|
75,690
|
|
11/5/2020
|
+0.05 / +1.08%
|
4.65
|
4.70
|
4.58
|
4.69
|
4.61
|
3.59
|
54,010
|
|
11/4/2020
|
-0.08 / -1.69%
|
4.70
|
4.70
|
4.62
|
4.64
|
4.66
|
3.55
|
64,840
|
|
11/3/2020
|
+0.04 / +0.85%
|
4.69
|
4.87
|
4.68
|
4.72
|
4.69
|
3.61
|
44,930
|
|
11/2/2020
|
-0.09 / -1.89%
|
4.77
|
4.77
|
4.67
|
4.68
|
4.69
|
3.58
|
74,970
|
|
10/30/2020
|
-0.12 / -2.45%
|
4.89
|
4.89
|
4.72
|
4.77
|
4.76
|
3.65
|
80,470
|
|
10/29/2020
|
+0.05 / +1.03%
|
4.79
|
4.89
|
4.75
|
4.89
|
4.78
|
3.74
|
132,770
|
|
10/28/2020
|
-0.06 / -1.22%
|
4.90
|
4.90
|
4.77
|
4.84
|
4.80
|
3.70
|
51,090
|
|
10/27/2020
|
+0.04 / +0.82%
|
4.86
|
4.94
|
4.80
|
4.90
|
4.82
|
3.75
|
42,920
|
|
10/26/2020
|
-0.05 / -1.02%
|
4.92
|
4.99
|
4.86
|
4.86
|
4.88
|
3.72
|
19,860
|
|
10/23/2020
|
+0.13 / +2.72%
|
4.78
|
4.91
|
4.76
|
4.91
|
4.80
|
3.76
|
201,110
|
|
10/22/2020
|
-0.04 / -0.83%
|
4.82
|
4.82
|
4.77
|
4.78
|
4.78
|
3.66
|
99,140
|
|
10/21/2020
|
-0.08 / -1.63%
|
4.90
|
4.90
|
4.80
|
4.82
|
4.82
|
3.69
|
137,650
|
|
10/20/2020
|
-0.03 / -0.61%
|
4.93
|
4.93
|
4.87
|
4.90
|
4.89
|
3.75
|
132,660
|
|
10/19/2020
|
-0.07 / -1.40%
|
4.94
|
5.00
|
4.93
|
4.93
|
4.97
|
3.77
|
46,690
|
|
10/16/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.91
|
5.00
|
4.94
|
3.83
|
50,220
|
|
10/15/2020
|
-0.07 / -1.38%
|
5.06
|
5.09
|
5.00
|
5.00
|
5.04
|
3.83
|
64,540
|
|
10/14/2020
|
-0.08 / -1.55%
|
5.15
|
5.16
|
5.07
|
5.07
|
5.11
|
3.88
|
76,560
|
|
10/13/2020
|
+0.01 / +0.19%
|
5.12
|
5.15
|
5.07
|
5.15
|
5.12
|
3.94
|
51,210
|
|
10/12/2020
|
+0.02 / +0.39%
|
5.12
|
5.14
|
5.10
|
5.14
|
5.13
|
3.93
|
37,050
|
|
10/9/2020
|
-0.04 / -0.78%
|
5.15
|
5.17
|
5.11
|
5.12
|
5.15
|
3.92
|
46,420
|
|
10/8/2020
|
+0.01 / +0.19%
|
5.19
|
5.19
|
5.10
|
5.16
|
5.12
|
3.95
|
32,200
|
|
10/7/2020
|
0.00 / 0.00%
|
5.15
|
5.17
|
5.10
|
5.15
|
5.14
|
3.94
|
44,140
|
|
10/6/2020
|
-0.10 / -1.90%
|
5.25
|
5.25
|
5.10
|
5.15
|
5.15
|
3.94
|
171,400
|
|
10/5/2020
|
+0.06 / +1.16%
|
5.21
|
5.25
|
5.15
|
5.25
|
5.18
|
4.02
|
69,870
|
|
10/2/2020
|
0.00 / 0.00%
|
5.23
|
5.25
|
5.09
|
5.19
|
5.13
|
3.97
|
151,710
|
|
10/1/2020
|
+0.04 / +0.78%
|
5.19
|
5.22
|
5.13
|
5.19
|
5.17
|
3.97
|
109,400
|
|
9/30/2020
|
+0.05 / +0.98%
|
5.10
|
5.15
|
5.08
|
5.15
|
5.10
|
3.94
|
42,760
|
|
9/29/2020
|
-0.03 / -0.58%
|
5.13
|
5.16
|
5.08
|
5.10
|
5.12
|
3.90
|
84,720
|
|
|