|
Closing price on 3/13/2024
|
|
Open |
5.98 |
High |
6.05 |
Low |
5.95 |
Volume |
170,900 |
Split-adjusted Price |
6.04 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
+0.07 / +1.17%
|
5.98
|
6.05
|
5.95
|
6.04
|
5.98
|
6.04
|
170,900
|
|
3/12/2024
|
+0.04 / +0.67%
|
5.93
|
6.06
|
5.93
|
5.97
|
5.98
|
5.97
|
202,500
|
|
3/11/2024
|
-0.13 / -2.15%
|
6.10
|
6.13
|
5.91
|
5.93
|
6.02
|
5.93
|
237,200
|
|
3/8/2024
|
-0.11 / -1.78%
|
6.16
|
6.18
|
6.05
|
6.06
|
6.09
|
6.06
|
370,900
|
|
3/7/2024
|
+0.03 / +0.49%
|
6.18
|
6.18
|
6.11
|
6.17
|
6.13
|
6.17
|
290,600
|
|
3/6/2024
|
-0.03 / -0.49%
|
6.17
|
6.24
|
6.14
|
6.14
|
6.17
|
6.14
|
456,800
|
|
3/5/2024
|
-0.07 / -1.12%
|
6.28
|
6.28
|
6.10
|
6.17
|
6.19
|
6.17
|
210,400
|
|
3/4/2024
|
+0.04 / +0.65%
|
6.25
|
6.36
|
6.22
|
6.24
|
6.27
|
6.24
|
288,000
|
|
3/1/2024
|
-0.08 / -1.27%
|
6.21
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
155,400
|
|
2/29/2024
|
-0.02 / -0.32%
|
6.31
|
6.40
|
6.15
|
6.28
|
6.26
|
6.28
|
495,900
|
|
2/28/2024
|
+0.08 / +1.29%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.35
|
6.30
|
517,200
|
|
2/27/2024
|
-0.02 / -0.32%
|
6.24
|
6.27
|
6.16
|
6.22
|
6.19
|
6.22
|
246,200
|
|
2/26/2024
|
-0.05 / -0.79%
|
6.21
|
6.31
|
6.10
|
6.24
|
6.21
|
6.24
|
189,400
|
|
2/23/2024
|
-0.11 / -1.72%
|
6.40
|
6.41
|
6.20
|
6.29
|
6.30
|
6.29
|
474,900
|
|
2/22/2024
|
+0.16 / +2.56%
|
6.29
|
6.50
|
6.26
|
6.40
|
6.38
|
6.40
|
395,400
|
|
2/21/2024
|
-0.10 / -1.58%
|
6.33
|
6.33
|
6.19
|
6.24
|
6.23
|
6.24
|
258,100
|
|
2/20/2024
|
-0.01 / -0.16%
|
6.35
|
6.35
|
6.23
|
6.34
|
6.29
|
6.34
|
252,100
|
|
2/19/2024
|
+0.15 / +2.42%
|
6.24
|
6.35
|
6.12
|
6.35
|
6.19
|
6.35
|
443,700
|
|
2/16/2024
|
+0.06 / +0.98%
|
6.14
|
6.27
|
6.14
|
6.20
|
6.23
|
6.20
|
411,600
|
|
2/15/2024
|
+0.09 / +1.49%
|
6.09
|
6.18
|
6.06
|
6.14
|
6.13
|
6.14
|
282,400
|
|
2/7/2024
|
+0.03 / +0.50%
|
6.05
|
6.09
|
6.02
|
6.05
|
6.04
|
6.05
|
192,200
|
|
2/6/2024
|
+0.02 / +0.33%
|
5.92
|
6.12
|
5.92
|
6.02
|
6.05
|
6.02
|
726,400
|
|
2/5/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.95
|
6.00
|
6.01
|
6.00
|
1,072,000
|
|
2/2/2024
|
-0.20 / -3.13%
|
6.42
|
6.50
|
6.10
|
6.20
|
6.26
|
6.20
|
1,006,600
|
|
2/1/2024
|
-0.15 / -2.29%
|
6.55
|
6.57
|
6.40
|
6.40
|
6.46
|
6.40
|
739,900
|
|
1/31/2024
|
0.00 / 0.00%
|
6.58
|
6.64
|
6.41
|
6.55
|
6.55
|
6.55
|
1,355,000
|
|
1/30/2024
|
-0.25 / -3.68%
|
6.80
|
6.80
|
6.53
|
6.55
|
6.58
|
6.55
|
736,200
|
|
1/29/2024
|
-0.21 / -3.00%
|
7.00
|
7.18
|
6.60
|
6.80
|
6.94
|
6.80
|
1,463,300
|
|
1/26/2024
|
-0.49 / -6.53%
|
7.30
|
7.50
|
6.98
|
7.01
|
7.00
|
7.01
|
1,969,200
|
|
1/25/2024
|
0.00 / 0.00%
|
7.55
|
7.80
|
6.99
|
7.50
|
7.16
|
7.50
|
3,873,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|