|
Closing price on 12/25/2018
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
424,430 |
| Split-adjusted Price |
9.03 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2018
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.67
|
9.03
|
424,430
|
|
|
12/24/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.89
|
9.18
|
98,280
|
|
|
12/21/2018
|
-0.15 / -1.23%
|
12.15
|
12.20
|
11.65
|
12.00
|
11.85
|
9.18
|
122,910
|
|
|
12/20/2018
|
+0.15 / +1.25%
|
12.00
|
12.20
|
11.80
|
12.15
|
12.12
|
9.30
|
296,050
|
|
|
12/19/2018
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.91
|
9.18
|
179,340
|
|
|
12/18/2018
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.30
|
11.80
|
11.54
|
9.03
|
538,290
|
|
|
12/17/2018
|
-0.30 / -2.44%
|
12.40
|
12.40
|
11.80
|
12.00
|
11.96
|
9.18
|
1,073,010
|
|
|
12/14/2018
|
-0.40 / -3.15%
|
12.80
|
12.90
|
12.10
|
12.30
|
12.57
|
9.41
|
242,380
|
|
|
12/13/2018
|
+0.70 / +5.83%
|
12.10
|
12.75
|
12.00
|
12.70
|
12.45
|
9.72
|
363,870
|
|
|
12/12/2018
|
-0.60 / -4.76%
|
11.80
|
12.50
|
11.75
|
12.00
|
11.88
|
9.18
|
184,920
|
|
|
12/11/2018
|
-0.90 / -6.67%
|
13.00
|
13.50
|
12.60
|
12.60
|
12.66
|
9.64
|
141,810
|
|
|
12/10/2018
|
-1.00 / -6.90%
|
14.00
|
14.60
|
13.50
|
13.50
|
13.60
|
10.33
|
93,030
|
|
|
12/7/2018
|
-0.60 / -3.82%
|
15.20
|
15.65
|
14.65
|
15.10
|
14.70
|
11.09
|
351,830
|
|
|
12/6/2018
|
-0.30 / -1.88%
|
15.80
|
16.10
|
14.90
|
15.70
|
15.06
|
11.54
|
325,830
|
|
|
12/5/2018
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.10
|
16.00
|
15.28
|
11.76
|
345,720
|
|
|
12/4/2018
|
-0.55 / -3.28%
|
16.75
|
16.90
|
15.60
|
16.20
|
16.27
|
11.90
|
364,720
|
|
|
12/3/2018
|
+0.20 / +1.21%
|
16.55
|
16.75
|
16.50
|
16.75
|
16.63
|
12.31
|
257,130
|
|
|
11/30/2018
|
+0.35 / +2.16%
|
16.20
|
16.55
|
16.00
|
16.55
|
16.37
|
12.16
|
274,690
|
|
|
11/29/2018
|
-0.30 / -1.82%
|
16.20
|
16.50
|
15.80
|
16.20
|
16.11
|
11.90
|
189,420
|
|
|
11/28/2018
|
-0.70 / -4.07%
|
17.00
|
17.20
|
16.00
|
16.50
|
16.15
|
12.12
|
286,510
|
|
|
11/27/2018
|
-0.60 / -3.37%
|
17.50
|
17.85
|
16.90
|
17.20
|
17.32
|
12.64
|
305,410
|
|
|
11/26/2018
|
-0.45 / -2.47%
|
18.45
|
18.90
|
17.50
|
17.80
|
18.50
|
13.08
|
444,230
|
|
|
11/23/2018
|
+0.75 / +4.29%
|
17.60
|
18.35
|
17.40
|
18.25
|
18.00
|
13.41
|
405,620
|
|
|
11/22/2018
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.47
|
12.86
|
144,350
|
|
|
11/21/2018
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.29
|
12.71
|
85,760
|
|
|
11/20/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.29
|
12.78
|
138,720
|
|
|
11/19/2018
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.40
|
12.86
|
201,840
|
|
|
11/16/2018
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.05
|
17.30
|
17.24
|
12.71
|
156,940
|
|
|
11/15/2018
|
+0.10 / +0.58%
|
17.10
|
17.25
|
17.00
|
17.20
|
17.17
|
12.64
|
151,760
|
|
|
11/14/2018
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.08
|
12.56
|
103,390
|
|
|