|
Closing price on 12/9/2020
|
|
| Open |
5.58 |
| High |
5.59 |
| Low |
5.40 |
| Volume |
663,515 |
| Split-adjusted Price |
4.58 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
-0.10 / -1.79%
|
5.58
|
5.59
|
5.40
|
5.49
|
5.48
|
4.58
|
663,515
|
|
|
12/8/2020
|
+0.20 / +3.71%
|
5.50
|
5.60
|
5.37
|
5.59
|
5.56
|
4.66
|
432,040
|
|
|
12/7/2020
|
+0.26 / +5.07%
|
5.22
|
5.39
|
5.22
|
5.39
|
5.31
|
4.50
|
215,720
|
|
|
12/4/2020
|
+0.23 / +4.69%
|
4.92
|
5.15
|
4.92
|
5.13
|
5.05
|
4.28
|
169,190
|
|
|
12/3/2020
|
0.00 / 0.00%
|
4.91
|
4.94
|
4.90
|
4.90
|
4.92
|
4.09
|
26,330
|
|
|
12/2/2020
|
+0.02 / +0.41%
|
4.89
|
4.94
|
4.81
|
4.90
|
4.89
|
4.09
|
159,070
|
|
|
12/1/2020
|
+0.04 / +0.83%
|
4.73
|
4.90
|
4.73
|
4.88
|
4.86
|
4.07
|
160,630
|
|
|
11/30/2020
|
+0.09 / +1.89%
|
4.87
|
4.87
|
4.76
|
4.84
|
4.81
|
4.04
|
32,000
|
|
|
11/27/2020
|
-0.06 / -1.25%
|
4.81
|
4.86
|
4.73
|
4.75
|
4.79
|
3.96
|
219,160
|
|
|
11/26/2020
|
0.00 / 0.00%
|
4.80
|
4.82
|
4.73
|
4.81
|
4.78
|
4.01
|
82,890
|
|
|
11/25/2020
|
+0.01 / +0.21%
|
4.80
|
4.89
|
4.79
|
4.81
|
4.80
|
4.01
|
163,160
|
|
|
11/24/2020
|
-0.13 / -2.64%
|
4.94
|
4.95
|
4.79
|
4.80
|
4.82
|
4.00
|
910,800
|
|
|
11/23/2020
|
+0.08 / +1.65%
|
4.98
|
5.00
|
4.85
|
4.93
|
4.91
|
4.11
|
366,890
|
|
|
11/20/2020
|
+0.08 / +1.68%
|
4.90
|
4.90
|
4.70
|
4.85
|
4.83
|
4.05
|
144,380
|
|
|
11/19/2020
|
-0.10 / -2.05%
|
4.58
|
4.77
|
4.58
|
4.77
|
4.63
|
3.98
|
126,220
|
|
|
11/18/2020
|
+0.04 / +0.83%
|
4.83
|
4.87
|
4.83
|
4.87
|
4.84
|
3.73
|
27,690
|
|
|
11/17/2020
|
-0.03 / -0.62%
|
4.83
|
4.85
|
4.81
|
4.83
|
4.82
|
3.70
|
38,380
|
|
|
11/16/2020
|
+0.03 / +0.62%
|
4.80
|
4.90
|
4.80
|
4.86
|
4.83
|
3.72
|
63,010
|
|
|
11/13/2020
|
+0.04 / +0.84%
|
4.84
|
4.84
|
4.77
|
4.83
|
4.81
|
3.70
|
48,540
|
|
|
11/12/2020
|
+0.04 / +0.84%
|
4.75
|
4.80
|
4.73
|
4.79
|
4.75
|
3.67
|
40,440
|
|
|
11/11/2020
|
-0.05 / -1.04%
|
4.80
|
4.82
|
4.70
|
4.75
|
4.77
|
3.63
|
37,640
|
|
|
11/10/2020
|
-0.08 / -1.64%
|
4.94
|
4.94
|
4.78
|
4.80
|
4.81
|
3.67
|
70,770
|
|
|
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
|
|
|