Closing price on 2/2/2021
|
|
Open |
4.60 |
High |
5.00 |
Low |
4.60 |
Volume |
130,400 |
Split-adjusted Price |
4.15 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2021
|
+0.18 / +3.75%
|
4.60
|
5.00
|
4.60
|
4.98
|
4.94
|
4.15
|
130,400
|
|
2/1/2021
|
-0.30 / -5.88%
|
5.10
|
5.20
|
4.75
|
4.80
|
4.93
|
4.00
|
95,300
|
|
1/29/2021
|
-0.11 / -2.11%
|
4.85
|
5.55
|
4.85
|
5.10
|
5.05
|
4.25
|
162,300
|
|
1/28/2021
|
-0.39 / -6.96%
|
5.25
|
5.25
|
5.21
|
5.21
|
5.21
|
4.35
|
286,500
|
|
1/27/2021
|
-0.26 / -4.44%
|
5.86
|
5.86
|
5.45
|
5.60
|
5.60
|
4.67
|
479,000
|
|
1/26/2021
|
-0.14 / -2.33%
|
6.17
|
6.17
|
5.78
|
5.86
|
5.87
|
4.89
|
124,600
|
|
1/25/2021
|
-0.38 / -5.96%
|
6.00
|
6.38
|
5.94
|
6.00
|
5.98
|
5.00
|
214,100
|
|
1/22/2021
|
+0.23 / +3.74%
|
6.15
|
6.39
|
6.15
|
6.38
|
6.23
|
5.32
|
173,300
|
|
1/21/2021
|
+0.20 / +3.36%
|
5.94
|
6.30
|
5.94
|
6.15
|
6.05
|
5.13
|
149,200
|
|
1/20/2021
|
-0.43 / -6.74%
|
6.38
|
6.38
|
5.94
|
5.95
|
5.95
|
4.96
|
428,300
|
|
1/19/2021
|
-0.47 / -6.86%
|
6.85
|
6.86
|
6.38
|
6.38
|
6.85
|
5.32
|
235,500
|
|
1/18/2021
|
+0.22 / +3.32%
|
6.63
|
6.90
|
6.42
|
6.85
|
6.63
|
5.71
|
475,900
|
|
1/15/2021
|
-0.20 / -2.93%
|
7.00
|
7.00
|
6.50
|
6.63
|
6.67
|
5.53
|
215,200
|
|
1/14/2021
|
+0.20 / +3.02%
|
7.00
|
7.00
|
6.65
|
6.83
|
6.86
|
5.70
|
365,600
|
|
1/13/2021
|
+0.43 / +6.94%
|
6.30
|
6.63
|
6.21
|
6.63
|
6.34
|
5.53
|
1,510,650
|
|
1/12/2021
|
+0.02 / +0.32%
|
6.18
|
6.29
|
6.18
|
6.20
|
6.22
|
5.17
|
160,525
|
|
1/11/2021
|
-0.04 / -0.64%
|
6.34
|
6.34
|
6.18
|
6.18
|
6.22
|
5.15
|
104,400
|
|
1/8/2021
|
+0.06 / +0.97%
|
6.15
|
6.35
|
6.12
|
6.22
|
6.23
|
5.19
|
137,700
|
|
1/7/2021
|
-0.08 / -1.28%
|
6.24
|
6.24
|
6.04
|
6.16
|
6.24
|
5.14
|
66,000
|
|
1/6/2021
|
-0.01 / -0.16%
|
6.07
|
6.25
|
6.07
|
6.24
|
6.21
|
5.20
|
129,100
|
|
1/5/2021
|
+0.05 / +0.81%
|
5.80
|
6.25
|
5.80
|
6.25
|
6.20
|
5.21
|
131,600
|
|
1/4/2021
|
+0.11 / +1.81%
|
6.09
|
6.37
|
6.09
|
6.20
|
6.20
|
5.17
|
146,100
|
|
12/31/2020
|
+0.02 / +0.33%
|
6.07
|
6.20
|
6.00
|
6.09
|
6.08
|
5.08
|
96,220
|
|
12/30/2020
|
0.00 / 0.00%
|
6.02
|
6.10
|
6.01
|
6.07
|
6.08
|
5.06
|
369,380
|
|
12/29/2020
|
-0.10 / -1.62%
|
6.37
|
6.37
|
6.00
|
6.07
|
6.09
|
5.06
|
1,078,393
|
|
12/28/2020
|
+0.40 / +6.93%
|
5.77
|
6.17
|
5.77
|
6.17
|
6.09
|
5.15
|
413,049
|
|
12/25/2020
|
-0.02 / -0.35%
|
5.70
|
5.80
|
5.70
|
5.77
|
5.76
|
4.81
|
131,840
|
|
12/24/2020
|
-0.09 / -1.53%
|
5.80
|
6.00
|
5.70
|
5.79
|
5.88
|
4.83
|
536,598
|
|
12/23/2020
|
-0.16 / -2.65%
|
6.00
|
6.00
|
5.76
|
5.88
|
5.84
|
4.90
|
239,870
|
|
12/22/2020
|
-0.16 / -2.58%
|
6.20
|
6.20
|
5.90
|
6.04
|
6.02
|
5.04
|
296,080
|
|
|