Closing price on 3/8/2021
|
|
Open |
6.40 |
High |
6.40 |
Low |
6.20 |
Volume |
252,100 |
Split-adjusted Price |
5.25 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.27
|
5.25
|
252,100
|
|
3/5/2021
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.09
|
5.34
|
127,300
|
|
3/4/2021
|
-0.29 / -4.47%
|
6.49
|
6.60
|
6.10
|
6.20
|
6.33
|
5.17
|
138,700
|
|
3/3/2021
|
+0.10 / +1.56%
|
6.10
|
6.81
|
6.00
|
6.49
|
6.34
|
5.41
|
447,600
|
|
3/2/2021
|
-0.17 / -2.59%
|
6.56
|
6.57
|
6.31
|
6.39
|
6.41
|
5.33
|
184,300
|
|
3/1/2021
|
-0.38 / -5.48%
|
6.94
|
6.94
|
6.46
|
6.56
|
6.60
|
5.47
|
814,200
|
|
2/26/2021
|
+0.45 / +6.93%
|
6.94
|
6.94
|
6.86
|
6.94
|
6.94
|
5.79
|
1,333,300
|
|
2/25/2021
|
+0.42 / +6.92%
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
5.41
|
270,600
|
|
2/24/2021
|
+0.39 / +6.87%
|
6.07
|
6.07
|
6.00
|
6.07
|
6.07
|
5.06
|
835,000
|
|
2/23/2021
|
+0.37 / +6.97%
|
5.32
|
5.68
|
5.32
|
5.68
|
5.65
|
4.74
|
291,300
|
|
2/22/2021
|
-0.21 / -3.80%
|
5.51
|
5.52
|
5.30
|
5.31
|
5.48
|
4.43
|
98,900
|
|
2/19/2021
|
-0.10 / -1.78%
|
5.41
|
5.60
|
5.41
|
5.52
|
5.51
|
4.60
|
48,200
|
|
2/18/2021
|
+0.08 / +1.44%
|
5.85
|
5.85
|
5.55
|
5.62
|
5.67
|
4.69
|
18,000
|
|
2/17/2021
|
+0.04 / +0.73%
|
5.40
|
5.60
|
5.36
|
5.54
|
5.51
|
4.62
|
66,800
|
|
2/9/2021
|
+0.35 / +6.80%
|
5.15
|
5.50
|
4.96
|
5.50
|
5.27
|
4.59
|
42,100
|
|
2/8/2021
|
-0.25 / -4.63%
|
5.40
|
5.45
|
5.15
|
5.15
|
5.32
|
4.30
|
68,000
|
|
2/5/2021
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.05
|
5.40
|
5.25
|
4.50
|
37,500
|
|
2/4/2021
|
+0.01 / +0.20%
|
5.10
|
5.15
|
4.90
|
5.10
|
5.06
|
4.25
|
87,400
|
|
2/3/2021
|
+0.11 / +2.21%
|
5.00
|
5.15
|
4.92
|
5.09
|
5.00
|
4.25
|
68,200
|
|
2/2/2021
|
+0.18 / +3.75%
|
4.60
|
5.00
|
4.60
|
4.98
|
4.94
|
4.15
|
130,400
|
|
2/1/2021
|
-0.30 / -5.88%
|
5.10
|
5.20
|
4.75
|
4.80
|
4.93
|
4.00
|
95,300
|
|
1/29/2021
|
-0.11 / -2.11%
|
4.85
|
5.55
|
4.85
|
5.10
|
5.05
|
4.25
|
162,300
|
|
1/28/2021
|
-0.39 / -6.96%
|
5.25
|
5.25
|
5.21
|
5.21
|
5.21
|
4.35
|
286,500
|
|
1/27/2021
|
-0.26 / -4.44%
|
5.86
|
5.86
|
5.45
|
5.60
|
5.60
|
4.67
|
479,000
|
|
1/26/2021
|
-0.14 / -2.33%
|
6.17
|
6.17
|
5.78
|
5.86
|
5.87
|
4.89
|
124,600
|
|
1/25/2021
|
-0.38 / -5.96%
|
6.00
|
6.38
|
5.94
|
6.00
|
5.98
|
5.00
|
214,100
|
|
1/22/2021
|
+0.23 / +3.74%
|
6.15
|
6.39
|
6.15
|
6.38
|
6.23
|
5.32
|
173,300
|
|
1/21/2021
|
+0.20 / +3.36%
|
5.94
|
6.30
|
5.94
|
6.15
|
6.05
|
5.13
|
149,200
|
|
1/20/2021
|
-0.43 / -6.74%
|
6.38
|
6.38
|
5.94
|
5.95
|
5.95
|
4.96
|
428,300
|
|
1/19/2021
|
-0.47 / -6.86%
|
6.85
|
6.86
|
6.38
|
6.38
|
6.85
|
5.32
|
235,500
|
|
|