|
Closing price on 2/25/2022
|
|
| Open |
9.78 |
| High |
10.35 |
| Low |
9.65 |
| Volume |
472,200 |
| Split-adjusted Price |
8.63 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.66 / +6.81%
|
9.78
|
10.35
|
9.65
|
10.35
|
10.07
|
8.63
|
472,200
|
|
|
2/24/2022
|
+0.08 / +0.83%
|
9.59
|
9.82
|
9.20
|
9.69
|
9.56
|
8.08
|
233,300
|
|
|
2/23/2022
|
+0.02 / +0.21%
|
9.59
|
9.90
|
9.59
|
9.61
|
9.70
|
8.02
|
190,700
|
|
|
2/22/2022
|
+0.04 / +0.42%
|
9.55
|
9.60
|
9.50
|
9.59
|
9.56
|
8.00
|
427,900
|
|
|
2/21/2022
|
+0.01 / +0.10%
|
9.54
|
9.61
|
9.30
|
9.55
|
9.49
|
7.96
|
297,900
|
|
|
2/18/2022
|
+0.13 / +1.38%
|
9.40
|
9.60
|
9.20
|
9.54
|
9.38
|
7.96
|
233,900
|
|
|
2/17/2022
|
+0.01 / +0.11%
|
9.40
|
9.55
|
9.33
|
9.41
|
9.42
|
7.85
|
66,800
|
|
|
2/16/2022
|
+0.01 / +0.11%
|
9.40
|
9.50
|
9.25
|
9.40
|
9.35
|
7.84
|
56,500
|
|
|
2/15/2022
|
+0.06 / +0.64%
|
9.30
|
9.50
|
9.30
|
9.39
|
9.39
|
7.83
|
31,300
|
|
|
2/14/2022
|
-0.25 / -2.61%
|
9.21
|
9.51
|
9.10
|
9.33
|
9.36
|
7.78
|
88,200
|
|
|
2/11/2022
|
-0.02 / -0.21%
|
9.59
|
9.60
|
9.45
|
9.58
|
9.51
|
7.99
|
72,500
|
|
|
2/10/2022
|
+0.10 / +1.05%
|
9.51
|
9.65
|
9.46
|
9.60
|
9.56
|
8.01
|
134,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.28
|
9.65
|
9.28
|
9.50
|
9.48
|
7.92
|
119,200
|
|
|
2/8/2022
|
+0.02 / +0.21%
|
9.11
|
9.60
|
9.11
|
9.50
|
9.34
|
7.92
|
203,800
|
|
|
2/7/2022
|
+0.42 / +4.64%
|
9.35
|
9.53
|
9.10
|
9.48
|
9.33
|
7.91
|
148,500
|
|
|
1/28/2022
|
-0.07 / -0.77%
|
8.83
|
9.19
|
8.83
|
9.06
|
9.08
|
7.56
|
237,200
|
|
|
1/27/2022
|
-0.48 / -4.99%
|
9.61
|
9.61
|
9.00
|
9.13
|
9.20
|
7.61
|
116,700
|
|
|
1/26/2022
|
+0.41 / +4.46%
|
9.40
|
9.61
|
8.71
|
9.61
|
9.22
|
8.02
|
253,400
|
|
|
1/25/2022
|
-0.10 / -1.08%
|
8.75
|
9.40
|
8.75
|
9.20
|
9.16
|
7.67
|
739,900
|
|
|
1/24/2022
|
-0.70 / -7.00%
|
9.99
|
9.99
|
9.30
|
9.30
|
9.56
|
7.76
|
265,200
|
|
|
1/21/2022
|
+0.03 / +0.30%
|
10.20
|
10.50
|
9.50
|
10.00
|
9.97
|
8.34
|
541,900
|
|
|
1/20/2022
|
+0.47 / +4.95%
|
9.51
|
9.98
|
9.20
|
9.97
|
9.63
|
8.32
|
801,300
|
|
|
1/19/2022
|
+0.25 / +2.70%
|
9.27
|
9.60
|
9.25
|
9.50
|
9.34
|
7.92
|
730,900
|
|
|
1/18/2022
|
-0.61 / -6.19%
|
9.86
|
9.86
|
9.20
|
9.25
|
9.41
|
7.71
|
370,700
|
|
|
1/17/2022
|
-0.74 / -6.98%
|
10.50
|
10.80
|
9.86
|
9.86
|
9.99
|
8.22
|
390,400
|
|
|
1/14/2022
|
-0.75 / -6.61%
|
10.60
|
11.20
|
10.60
|
10.60
|
10.72
|
8.84
|
449,100
|
|
|
1/13/2022
|
-0.85 / -6.97%
|
12.10
|
12.25
|
11.35
|
11.35
|
11.51
|
9.47
|
679,500
|
|
|
1/12/2022
|
+0.25 / +2.09%
|
12.50
|
12.50
|
11.15
|
12.20
|
12.07
|
10.18
|
1,044,000
|
|
|
1/11/2022
|
+0.75 / +6.70%
|
11.45
|
11.95
|
10.70
|
11.95
|
11.71
|
9.97
|
1,358,000
|
|
|
1/10/2022
|
-0.80 / -6.67%
|
12.30
|
12.35
|
11.20
|
11.20
|
11.68
|
9.34
|
1,864,000
|
|
|