Closing price on 3/25/2019
|
|
Open |
11.05 |
High |
11.05 |
Low |
11.05 |
Volume |
14,970 |
Split-adjusted Price |
8.46 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2019
|
-0.80 / -6.75%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
8.46
|
14,970
|
|
3/22/2019
|
-0.85 / -6.69%
|
12.00
|
12.50
|
11.85
|
11.85
|
11.86
|
9.07
|
190,190
|
|
3/21/2019
|
-0.05 / -0.39%
|
12.85
|
13.30
|
12.00
|
12.70
|
12.79
|
9.72
|
659,760
|
|
3/20/2019
|
+0.80 / +6.69%
|
12.10
|
12.75
|
11.80
|
12.75
|
12.38
|
9.76
|
1,218,380
|
|
3/19/2019
|
+0.75 / +6.70%
|
11.25
|
11.95
|
11.10
|
11.95
|
11.65
|
9.14
|
1,204,040
|
|
3/18/2019
|
+0.20 / +1.82%
|
10.95
|
11.25
|
10.95
|
11.20
|
11.05
|
8.57
|
711,270
|
|
3/15/2019
|
-0.25 / -2.22%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.15
|
8.42
|
103,060
|
|
3/14/2019
|
+0.25 / +2.27%
|
11.00
|
11.35
|
10.80
|
11.25
|
11.09
|
8.61
|
276,420
|
|
3/13/2019
|
+0.20 / +1.85%
|
10.75
|
11.00
|
10.70
|
11.00
|
10.86
|
8.42
|
149,320
|
|
3/12/2019
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.68
|
8.26
|
114,440
|
|
3/11/2019
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.44
|
8.11
|
82,160
|
|
3/8/2019
|
-0.20 / -1.89%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.46
|
7.96
|
69,600
|
|
3/7/2019
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
8.11
|
55,950
|
|
3/6/2019
|
-0.50 / -4.42%
|
11.40
|
11.50
|
10.60
|
10.80
|
11.05
|
8.26
|
255,780
|
|
3/5/2019
|
+0.70 / +6.60%
|
10.65
|
11.30
|
10.60
|
11.30
|
11.05
|
8.65
|
658,820
|
|
3/4/2019
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.47
|
8.11
|
208,390
|
|
3/1/2019
|
+0.25 / +2.48%
|
10.15
|
10.40
|
10.00
|
10.35
|
10.26
|
7.92
|
125,780
|
|
2/28/2019
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.98
|
10.10
|
10.11
|
7.73
|
156,450
|
|
2/27/2019
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.95
|
10.00
|
10.01
|
7.65
|
60,650
|
|
2/26/2019
|
0.00 / 0.00%
|
9.98
|
10.10
|
9.93
|
10.00
|
9.97
|
7.65
|
65,270
|
|
2/25/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
10.00
|
9.95
|
7.65
|
63,810
|
|
2/22/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.92
|
10.00
|
9.97
|
7.65
|
72,340
|
|
2/21/2019
|
-0.10 / -0.99%
|
10.10
|
10.15
|
9.98
|
10.00
|
10.03
|
7.65
|
45,480
|
|
2/20/2019
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.96
|
10.10
|
10.04
|
7.73
|
176,130
|
|
2/19/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.94
|
10.00
|
9.97
|
7.65
|
268,240
|
|
2/18/2019
|
-0.50 / -4.76%
|
10.40
|
10.60
|
10.00
|
10.00
|
10.11
|
7.65
|
233,140
|
|
2/15/2019
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.52
|
8.03
|
162,130
|
|
2/14/2019
|
+0.15 / +1.42%
|
10.55
|
11.00
|
10.40
|
10.70
|
10.73
|
8.19
|
461,920
|
|
2/13/2019
|
+0.30 / +2.93%
|
10.25
|
10.55
|
10.20
|
10.55
|
10.40
|
8.07
|
160,610
|
|
2/12/2019
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.00
|
10.25
|
10.15
|
7.84
|
70,810
|
|
|