Closing price on 3/8/2023
|
|
Open |
5.30 |
High |
5.33 |
Low |
5.00 |
Volume |
32,600 |
Split-adjusted Price |
4.85 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2023
|
0.00 / 0.00%
|
5.30
|
5.33
|
5.00
|
5.29
|
5.23
|
4.85
|
32,600
|
|
3/7/2023
|
+0.08 / +1.54%
|
5.21
|
5.30
|
5.10
|
5.29
|
5.15
|
4.85
|
8,400
|
|
3/6/2023
|
0.00 / 0.00%
|
5.21
|
5.21
|
5.18
|
5.21
|
5.21
|
4.78
|
22,100
|
|
3/3/2023
|
-0.10 / -1.88%
|
5.31
|
5.31
|
5.21
|
5.21
|
5.30
|
4.78
|
19,800
|
|
3/2/2023
|
-0.17 / -3.10%
|
5.48
|
5.48
|
5.21
|
5.31
|
5.31
|
4.87
|
53,500
|
|
3/1/2023
|
+0.35 / +6.82%
|
5.13
|
5.48
|
5.13
|
5.48
|
5.46
|
5.03
|
335,700
|
|
2/28/2023
|
+0.33 / +6.88%
|
5.04
|
5.13
|
4.85
|
5.13
|
5.09
|
4.71
|
139,000
|
|
2/27/2023
|
-0.19 / -3.81%
|
4.90
|
4.99
|
4.80
|
4.80
|
4.85
|
4.40
|
18,300
|
|
2/24/2023
|
-0.01 / -0.20%
|
4.83
|
5.00
|
4.83
|
4.99
|
4.88
|
4.58
|
21,700
|
|
2/23/2023
|
-0.09 / -1.77%
|
5.05
|
5.10
|
5.00
|
5.00
|
5.09
|
4.59
|
66,000
|
|
2/22/2023
|
-0.01 / -0.20%
|
4.85
|
5.09
|
4.83
|
5.09
|
4.92
|
4.67
|
40,300
|
|
2/21/2023
|
+0.15 / +3.03%
|
5.09
|
5.13
|
4.98
|
5.10
|
5.09
|
4.68
|
93,500
|
|
2/20/2023
|
+0.05 / +1.02%
|
4.99
|
4.99
|
4.80
|
4.95
|
4.92
|
4.54
|
49,100
|
|
2/17/2023
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.86
|
4.90
|
4.89
|
4.50
|
18,600
|
|
2/16/2023
|
+0.11 / +2.25%
|
4.88
|
5.03
|
4.88
|
5.00
|
5.00
|
4.59
|
507,600
|
|
2/15/2023
|
+0.08 / +1.66%
|
4.85
|
4.90
|
4.80
|
4.89
|
4.88
|
4.49
|
7,900
|
|
2/14/2023
|
+0.29 / +6.42%
|
4.82
|
4.82
|
4.70
|
4.81
|
4.79
|
4.41
|
13,300
|
|
2/13/2023
|
-0.29 / -6.03%
|
4.80
|
4.90
|
4.52
|
4.52
|
4.69
|
4.15
|
45,400
|
|
2/10/2023
|
+0.06 / +1.26%
|
4.75
|
5.07
|
4.75
|
4.81
|
4.88
|
4.41
|
25,400
|
|
2/9/2023
|
-0.05 / -1.04%
|
4.90
|
4.90
|
4.70
|
4.75
|
4.81
|
4.36
|
20,000
|
|
2/8/2023
|
-0.20 / -4.00%
|
5.00
|
5.05
|
4.80
|
4.80
|
4.99
|
4.40
|
56,400
|
|
2/7/2023
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.86
|
5.00
|
4.99
|
4.59
|
69,100
|
|
2/6/2023
|
-0.10 / -2.00%
|
4.85
|
5.04
|
4.80
|
4.90
|
4.81
|
4.50
|
13,000
|
|
2/3/2023
|
0.00 / 0.00%
|
4.94
|
5.00
|
4.94
|
5.00
|
4.96
|
4.59
|
1,500
|
|
2/2/2023
|
-0.15 / -2.91%
|
5.10
|
5.10
|
4.80
|
5.00
|
5.03
|
4.59
|
9,400
|
|
2/1/2023
|
-0.05 / -0.96%
|
5.21
|
5.22
|
5.05
|
5.15
|
5.18
|
4.72
|
7,500
|
|
1/31/2023
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.05
|
5.20
|
5.10
|
4.77
|
106,200
|
|
1/30/2023
|
+0.10 / +2.00%
|
5.01
|
5.10
|
5.00
|
5.10
|
5.02
|
4.68
|
103,200
|
|
1/27/2023
|
+0.10 / +2.04%
|
5.00
|
5.09
|
4.90
|
5.00
|
4.98
|
4.59
|
34,000
|
|
1/19/2023
|
+0.02 / +0.41%
|
4.88
|
5.00
|
4.81
|
4.90
|
4.88
|
4.50
|
431,300
|
|
|