|
Closing price on 12/26/2023
|
|
| Open |
9.70 |
| High |
10.50 |
| Low |
9.70 |
| Volume |
937,600 |
| Split-adjusted Price |
9.54 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2023
|
+0.15 / +1.46%
|
9.70
|
10.50
|
9.70
|
10.40
|
10.04
|
9.54
|
937,600
|
|
|
12/25/2023
|
-0.75 / -6.82%
|
11.10
|
11.35
|
10.25
|
10.25
|
10.49
|
9.40
|
1,475,000
|
|
|
12/22/2023
|
-0.50 / -4.35%
|
11.60
|
12.10
|
10.70
|
11.00
|
11.10
|
10.09
|
2,039,700
|
|
|
12/21/2023
|
+0.70 / +6.48%
|
11.10
|
11.55
|
10.65
|
11.50
|
11.26
|
10.55
|
2,270,800
|
|
|
12/20/2023
|
+0.70 / +6.93%
|
10.20
|
10.80
|
9.90
|
10.80
|
10.65
|
9.91
|
2,076,600
|
|
|
12/19/2023
|
+0.21 / +2.12%
|
9.89
|
10.30
|
9.89
|
10.10
|
10.10
|
9.27
|
643,600
|
|
|
12/18/2023
|
+0.32 / +3.34%
|
9.54
|
9.90
|
9.41
|
9.89
|
9.71
|
9.07
|
1,344,500
|
|
|
12/15/2023
|
+0.07 / +0.74%
|
9.55
|
9.60
|
9.45
|
9.57
|
9.52
|
8.78
|
132,700
|
|
|
12/14/2023
|
-0.10 / -1.04%
|
9.55
|
9.60
|
9.45
|
9.50
|
9.50
|
8.72
|
161,900
|
|
|
12/13/2023
|
-0.05 / -0.52%
|
9.66
|
9.70
|
9.50
|
9.60
|
9.58
|
8.81
|
130,200
|
|
|
12/12/2023
|
+0.25 / +2.66%
|
9.25
|
9.65
|
9.20
|
9.65
|
9.50
|
8.85
|
204,100
|
|
|
12/11/2023
|
-0.02 / -0.21%
|
9.40
|
9.50
|
9.35
|
9.40
|
9.42
|
8.62
|
69,400
|
|
|
12/8/2023
|
+0.01 / +0.11%
|
9.66
|
9.66
|
9.33
|
9.42
|
9.39
|
8.64
|
70,100
|
|
|
12/7/2023
|
-0.10 / -1.05%
|
9.68
|
9.68
|
9.30
|
9.41
|
9.46
|
8.63
|
142,600
|
|
|
12/6/2023
|
-0.09 / -0.94%
|
9.67
|
9.69
|
9.51
|
9.51
|
9.61
|
8.72
|
460,100
|
|
|
12/5/2023
|
+0.19 / +2.02%
|
9.68
|
9.68
|
9.39
|
9.60
|
9.44
|
8.81
|
72,900
|
|
|
12/4/2023
|
+0.01 / +0.11%
|
9.40
|
9.64
|
9.40
|
9.41
|
9.48
|
8.63
|
112,000
|
|
|
12/1/2023
|
-0.02 / -0.21%
|
9.42
|
9.64
|
9.40
|
9.40
|
9.49
|
8.62
|
85,900
|
|
|
11/30/2023
|
+0.01 / +0.11%
|
9.65
|
9.65
|
9.40
|
9.42
|
9.44
|
8.64
|
76,300
|
|
|
11/29/2023
|
+0.40 / +4.44%
|
9.01
|
9.64
|
9.00
|
9.41
|
9.20
|
8.63
|
287,700
|
|
|
11/28/2023
|
-0.01 / -0.11%
|
9.02
|
9.02
|
9.01
|
9.01
|
9.01
|
8.27
|
61,300
|
|
|
11/27/2023
|
+0.01 / +0.11%
|
9.02
|
9.02
|
9.00
|
9.02
|
9.01
|
8.28
|
75,200
|
|
|
11/24/2023
|
-0.32 / -3.43%
|
9.20
|
9.20
|
9.01
|
9.01
|
9.12
|
8.27
|
191,000
|
|
|
11/23/2023
|
-0.07 / -0.74%
|
9.61
|
9.61
|
9.33
|
9.33
|
9.45
|
8.56
|
141,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.45
|
9.70
|
9.39
|
9.40
|
9.48
|
8.62
|
101,500
|
|
|
11/21/2023
|
+0.21 / +2.29%
|
9.10
|
9.70
|
9.10
|
9.40
|
9.43
|
8.62
|
167,600
|
|
|
11/20/2023
|
-0.01 / -0.11%
|
9.10
|
9.20
|
8.88
|
9.19
|
9.00
|
8.43
|
368,900
|
|
|
11/17/2023
|
-0.35 / -3.66%
|
9.55
|
9.59
|
9.20
|
9.20
|
9.45
|
8.44
|
592,200
|
|
|
11/16/2023
|
-0.15 / -1.55%
|
9.74
|
9.74
|
9.30
|
9.55
|
9.46
|
8.76
|
818,600
|
|
|
11/15/2023
|
-0.05 / -0.51%
|
9.74
|
9.74
|
9.35
|
9.70
|
9.48
|
8.90
|
238,900
|
|
|