Closing price on 3/5/2019
|
|
Open |
10.65 |
High |
11.30 |
Low |
10.60 |
Volume |
658,820 |
Split-adjusted Price |
8.65 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/11/2019
|
+0.10 / +1.00%
|
10.00
|
10.15
|
9.98
|
10.10
|
10.07
|
7.73
|
44,580
|
|
2/1/2019
|
0.00 / 0.00%
|
10.10
|
10.25
|
9.98
|
10.00
|
10.10
|
7.65
|
86,960
|
|
1/31/2019
|
+0.04 / +0.40%
|
9.96
|
10.10
|
9.93
|
10.00
|
9.96
|
7.65
|
98,890
|
|
1/30/2019
|
-0.14 / -1.39%
|
10.10
|
10.20
|
9.96
|
9.96
|
10.01
|
7.62
|
54,750
|
|
1/29/2019
|
-0.20 / -1.94%
|
10.25
|
10.35
|
10.05
|
10.10
|
10.19
|
7.73
|
73,960
|
|
1/28/2019
|
+0.15 / +1.48%
|
10.10
|
10.35
|
10.10
|
10.30
|
10.26
|
7.88
|
73,700
|
|
1/25/2019
|
+0.05 / +0.50%
|
10.10
|
10.25
|
9.98
|
10.15
|
10.10
|
7.77
|
99,890
|
|
1/24/2019
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.05
|
7.73
|
119,160
|
|
1/23/2019
|
-0.65 / -5.99%
|
10.85
|
10.90
|
10.10
|
10.20
|
10.24
|
7.80
|
293,590
|
|
1/22/2019
|
+0.15 / +1.40%
|
10.70
|
10.95
|
10.60
|
10.85
|
10.78
|
8.30
|
145,440
|
|
1/21/2019
|
-0.60 / -5.31%
|
10.55
|
11.00
|
10.55
|
10.70
|
10.58
|
8.19
|
191,310
|
|
1/18/2019
|
-0.80 / -6.61%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.31
|
8.65
|
330,720
|
|
1/17/2019
|
-0.90 / -6.92%
|
12.10
|
12.80
|
12.10
|
12.10
|
12.10
|
9.26
|
260,480
|
|
1/16/2019
|
-0.80 / -5.80%
|
13.70
|
14.00
|
12.85
|
13.00
|
13.33
|
9.95
|
124,560
|
|
|