Closing price on 3/2/2020
|
|
Open |
5.66 |
High |
5.78 |
Low |
5.60 |
Volume |
106,340 |
Split-adjusted Price |
4.33 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2020
|
-0.04 / -0.70%
|
5.66
|
5.78
|
5.60
|
5.66
|
5.65
|
4.33
|
106,340
|
|
2/28/2020
|
-0.30 / -5.00%
|
5.67
|
5.72
|
5.62
|
5.70
|
5.68
|
4.36
|
76,190
|
|
2/27/2020
|
+0.28 / +4.90%
|
5.70
|
6.09
|
5.70
|
6.00
|
5.84
|
4.59
|
62,350
|
|
2/26/2020
|
-0.13 / -2.22%
|
5.85
|
5.85
|
5.62
|
5.72
|
5.70
|
4.38
|
59,350
|
|
2/25/2020
|
+0.09 / +1.56%
|
5.50
|
5.90
|
5.50
|
5.85
|
5.72
|
4.48
|
47,240
|
|
2/24/2020
|
-0.40 / -6.49%
|
5.90
|
6.00
|
5.75
|
5.76
|
5.82
|
4.41
|
124,650
|
|
2/21/2020
|
-0.01 / -0.16%
|
6.15
|
6.21
|
6.05
|
6.16
|
6.09
|
4.71
|
61,270
|
|
2/20/2020
|
+0.11 / +1.82%
|
6.01
|
6.20
|
6.00
|
6.17
|
6.14
|
4.72
|
40,890
|
|
2/19/2020
|
-0.22 / -3.50%
|
6.19
|
6.28
|
6.03
|
6.06
|
6.11
|
4.64
|
91,120
|
|
2/18/2020
|
-0.03 / -0.48%
|
6.31
|
6.40
|
6.13
|
6.28
|
6.20
|
4.81
|
52,560
|
|
2/17/2020
|
-0.23 / -3.52%
|
6.54
|
6.54
|
6.13
|
6.31
|
6.39
|
4.83
|
82,000
|
|
2/14/2020
|
+0.42 / +6.86%
|
6.54
|
6.54
|
6.35
|
6.54
|
6.53
|
5.00
|
201,280
|
|
2/13/2020
|
+0.40 / +6.99%
|
5.89
|
6.12
|
5.80
|
6.12
|
5.98
|
4.68
|
44,800
|
|
2/12/2020
|
-0.17 / -2.89%
|
5.87
|
5.89
|
5.51
|
5.72
|
5.68
|
4.38
|
250,030
|
|
2/11/2020
|
-0.14 / -2.32%
|
6.12
|
6.12
|
5.89
|
5.89
|
5.99
|
4.51
|
287,460
|
|
2/10/2020
|
-0.10 / -1.63%
|
6.13
|
6.13
|
6.02
|
6.03
|
6.06
|
4.61
|
188,460
|
|
2/7/2020
|
-0.14 / -2.23%
|
6.20
|
6.39
|
6.02
|
6.13
|
6.20
|
4.69
|
140,700
|
|
2/6/2020
|
-0.40 / -6.00%
|
6.21
|
6.45
|
6.21
|
6.27
|
6.22
|
4.80
|
739,580
|
|
2/5/2020
|
-0.50 / -6.97%
|
6.67
|
6.67
|
6.67
|
6.67
|
6.67
|
5.10
|
88,380
|
|
2/4/2020
|
-0.53 / -6.88%
|
7.30
|
7.59
|
7.17
|
7.17
|
7.19
|
5.49
|
180,890
|
|
2/3/2020
|
-0.49 / -5.98%
|
8.00
|
8.10
|
7.62
|
7.70
|
7.64
|
5.89
|
256,450
|
|
1/31/2020
|
+0.19 / +2.38%
|
8.20
|
8.42
|
7.72
|
8.19
|
8.19
|
6.27
|
1,211,320
|
|
1/30/2020
|
+0.52 / +6.95%
|
7.63
|
8.00
|
7.50
|
8.00
|
7.72
|
6.12
|
1,446,550
|
|
1/22/2020
|
+0.08 / +1.08%
|
7.40
|
7.48
|
7.29
|
7.48
|
7.37
|
5.72
|
102,460
|
|
1/21/2020
|
-0.02 / -0.27%
|
7.40
|
7.42
|
7.40
|
7.40
|
7.41
|
5.66
|
75,600
|
|
1/20/2020
|
0.00 / 0.00%
|
7.42
|
7.45
|
7.40
|
7.42
|
7.41
|
5.68
|
77,990
|
|
1/17/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.42
|
7.43
|
5.68
|
47,800
|
|
1/16/2020
|
0.00 / 0.00%
|
7.42
|
7.49
|
7.40
|
7.42
|
7.42
|
5.68
|
40,560
|
|
1/15/2020
|
0.00 / 0.00%
|
7.40
|
7.42
|
7.31
|
7.42
|
7.41
|
5.68
|
42,370
|
|
1/14/2020
|
-0.02 / -0.27%
|
7.44
|
7.48
|
7.40
|
7.42
|
7.42
|
5.68
|
87,470
|
|
|