Closing price on 3/23/2020
|
|
Open |
4.68 |
High |
4.68 |
Low |
4.46 |
Volume |
61,360 |
Split-adjusted Price |
3.41 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2020
|
-0.33 / -6.89%
|
4.68
|
4.68
|
4.46
|
4.46
|
4.53
|
3.41
|
61,360
|
|
3/20/2020
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.66
|
4.79
|
4.75
|
3.67
|
21,690
|
|
3/19/2020
|
-0.01 / -0.21%
|
4.84
|
4.84
|
4.48
|
4.80
|
4.72
|
3.67
|
64,130
|
|
3/18/2020
|
+0.31 / +6.89%
|
4.60
|
4.81
|
4.60
|
4.81
|
4.77
|
3.68
|
146,820
|
|
3/17/2020
|
+0.04 / +0.90%
|
4.15
|
4.51
|
4.15
|
4.50
|
4.39
|
3.44
|
86,160
|
|
3/16/2020
|
-0.17 / -3.67%
|
4.64
|
4.64
|
4.32
|
4.46
|
4.45
|
3.41
|
97,780
|
|
3/13/2020
|
-0.16 / -3.34%
|
4.46
|
4.79
|
4.46
|
4.63
|
4.47
|
3.54
|
320,990
|
|
3/12/2020
|
-0.35 / -6.81%
|
5.10
|
5.10
|
4.79
|
4.79
|
4.80
|
3.67
|
155,230
|
|
3/11/2020
|
-0.24 / -4.46%
|
5.59
|
5.59
|
5.05
|
5.14
|
5.16
|
3.93
|
92,770
|
|
3/10/2020
|
-0.02 / -0.37%
|
5.03
|
5.48
|
5.03
|
5.38
|
5.19
|
4.12
|
133,650
|
|
3/9/2020
|
-0.40 / -6.90%
|
5.40
|
5.55
|
5.40
|
5.40
|
5.40
|
4.13
|
134,370
|
|
3/6/2020
|
-0.07 / -1.19%
|
5.86
|
5.86
|
5.70
|
5.80
|
5.74
|
4.44
|
61,310
|
|
3/5/2020
|
-0.05 / -0.84%
|
6.00
|
6.00
|
5.87
|
5.87
|
5.90
|
4.49
|
47,790
|
|
3/4/2020
|
+0.17 / +2.96%
|
5.78
|
6.00
|
5.78
|
5.92
|
5.90
|
4.53
|
30,860
|
|
3/3/2020
|
+0.09 / +1.59%
|
5.70
|
6.04
|
5.61
|
5.75
|
5.69
|
4.40
|
129,670
|
|
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
|
|
|