Closing price on 12/11/2019
|
|
Open |
7.65 |
High |
7.72 |
Low |
7.65 |
Volume |
79,170 |
Split-adjusted Price |
5.85 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2019
|
0.00 / 0.00%
|
7.65
|
7.72
|
7.65
|
7.65
|
7.68
|
5.85
|
79,170
|
|
12/10/2019
|
-0.05 / -0.65%
|
7.70
|
7.75
|
7.60
|
7.65
|
7.68
|
5.85
|
64,310
|
|
12/9/2019
|
+0.09 / +1.18%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.67
|
5.89
|
98,360
|
|
12/6/2019
|
+0.01 / +0.13%
|
7.60
|
7.62
|
7.50
|
7.61
|
7.57
|
5.82
|
76,090
|
|
12/5/2019
|
+0.02 / +0.26%
|
7.56
|
7.65
|
7.56
|
7.60
|
7.59
|
5.82
|
72,600
|
|
12/4/2019
|
+0.01 / +0.13%
|
7.50
|
7.64
|
7.50
|
7.58
|
7.54
|
5.80
|
60,330
|
|
12/3/2019
|
-0.03 / -0.39%
|
7.60
|
7.65
|
7.52
|
7.57
|
7.57
|
5.79
|
65,770
|
|
12/2/2019
|
+0.01 / +0.13%
|
7.50
|
7.72
|
7.50
|
7.60
|
7.62
|
5.82
|
164,330
|
|
11/29/2019
|
-0.04 / -0.52%
|
7.60
|
7.60
|
7.50
|
7.59
|
7.52
|
5.81
|
103,060
|
|
11/28/2019
|
-0.12 / -1.55%
|
7.75
|
7.75
|
7.60
|
7.63
|
7.60
|
5.84
|
65,120
|
|
11/27/2019
|
+0.25 / +3.33%
|
7.50
|
7.98
|
7.50
|
7.75
|
7.66
|
5.93
|
73,490
|
|
11/26/2019
|
-0.10 / -1.32%
|
7.52
|
7.60
|
7.50
|
7.50
|
7.55
|
5.74
|
74,930
|
|
11/25/2019
|
+0.02 / +0.26%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.58
|
5.82
|
117,090
|
|
11/22/2019
|
-0.05 / -0.66%
|
7.60
|
7.60
|
7.51
|
7.58
|
7.58
|
5.80
|
83,530
|
|
11/21/2019
|
-0.01 / -0.13%
|
7.64
|
7.64
|
7.55
|
7.63
|
7.58
|
5.84
|
87,710
|
|
11/20/2019
|
+0.01 / +0.13%
|
7.65
|
7.68
|
7.57
|
7.64
|
7.60
|
5.85
|
138,110
|
|
11/19/2019
|
-0.01 / -0.13%
|
7.64
|
7.64
|
7.58
|
7.63
|
7.60
|
5.84
|
385,540
|
|
11/18/2019
|
-0.01 / -0.13%
|
7.65
|
7.72
|
7.58
|
7.64
|
7.61
|
5.85
|
163,250
|
|
11/15/2019
|
0.00 / 0.00%
|
7.65
|
7.65
|
7.57
|
7.65
|
7.61
|
5.85
|
62,810
|
|
11/14/2019
|
0.00 / 0.00%
|
7.56
|
7.65
|
7.53
|
7.65
|
7.59
|
5.85
|
88,710
|
|
11/13/2019
|
-0.03 / -0.39%
|
7.68
|
7.68
|
7.56
|
7.65
|
7.61
|
5.85
|
265,370
|
|
11/12/2019
|
-0.02 / -0.26%
|
7.65
|
7.68
|
7.56
|
7.68
|
7.62
|
5.88
|
165,520
|
|
11/11/2019
|
-0.06 / -0.77%
|
7.88
|
7.88
|
7.58
|
7.70
|
7.62
|
5.89
|
77,290
|
|
11/8/2019
|
+0.06 / +0.78%
|
7.70
|
7.76
|
7.57
|
7.76
|
7.62
|
5.94
|
270,090
|
|
11/7/2019
|
+0.01 / +0.13%
|
7.80
|
7.80
|
7.55
|
7.70
|
7.64
|
5.89
|
318,050
|
|
11/6/2019
|
+0.01 / +0.13%
|
7.68
|
7.78
|
7.58
|
7.69
|
7.63
|
5.88
|
98,470
|
|
11/5/2019
|
-0.01 / -0.13%
|
7.69
|
7.70
|
7.60
|
7.68
|
7.66
|
5.88
|
205,990
|
|
11/4/2019
|
-0.19 / -2.41%
|
7.89
|
7.89
|
7.64
|
7.69
|
7.72
|
5.88
|
427,870
|
|
11/1/2019
|
-0.02 / -0.25%
|
7.91
|
7.98
|
7.81
|
7.88
|
7.87
|
6.03
|
98,170
|
|
10/31/2019
|
0.00 / 0.00%
|
7.90
|
7.98
|
7.85
|
7.90
|
7.90
|
6.04
|
80,100
|
|
|