|
Closing price on 12/4/2018
|
|
| Open |
16.75 |
| High |
16.90 |
| Low |
15.60 |
| Volume |
364,720 |
| Split-adjusted Price |
11.90 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2018
|
-0.30 / -1.72%
|
17.20
|
17.40
|
16.75
|
17.10
|
16.98
|
12.56
|
142,260
|
|
|
11/12/2018
|
+0.30 / +1.75%
|
17.00
|
17.45
|
16.80
|
17.40
|
17.22
|
12.78
|
156,470
|
|
|
11/9/2018
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.60
|
17.10
|
16.85
|
12.56
|
136,210
|
|
|
11/8/2018
|
-0.80 / -4.44%
|
17.90
|
18.15
|
17.00
|
17.20
|
17.61
|
12.64
|
201,130
|
|
|
11/7/2018
|
+0.50 / +2.86%
|
17.50
|
18.10
|
17.40
|
18.00
|
17.81
|
13.23
|
496,060
|
|
|
11/6/2018
|
-0.45 / -2.51%
|
16.70
|
17.50
|
16.70
|
17.50
|
16.96
|
12.86
|
588,900
|
|
|
11/5/2018
|
-1.30 / -6.75%
|
17.95
|
19.00
|
17.95
|
17.95
|
17.97
|
13.19
|
139,620
|
|
|
11/2/2018
|
-1.40 / -6.78%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
14.14
|
900
|
|
|
11/1/2018
|
-1.55 / -6.98%
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
15.17
|
2,540
|
|
|
10/31/2018
|
-1.65 / -6.92%
|
24.50
|
25.10
|
22.20
|
22.20
|
24.12
|
16.31
|
496,690
|
|
|
10/30/2018
|
+1.55 / +6.95%
|
22.80
|
23.85
|
22.50
|
23.85
|
23.36
|
17.52
|
891,520
|
|
|
10/29/2018
|
+1.45 / +6.95%
|
20.20
|
22.30
|
19.40
|
22.30
|
21.36
|
16.39
|
908,380
|
|
|
10/26/2018
|
+1.35 / +6.92%
|
19.60
|
20.85
|
19.50
|
20.85
|
20.28
|
15.32
|
674,510
|
|
|
10/25/2018
|
+0.55 / +2.90%
|
19.20
|
19.50
|
18.95
|
19.50
|
19.29
|
14.33
|
293,820
|
|
|
10/24/2018
|
+1.20 / +6.76%
|
17.75
|
18.95
|
17.75
|
18.95
|
18.49
|
13.92
|
851,670
|
|
|