Closing price on 3/29/2024
|
|
Open |
5.87 |
High |
5.89 |
Low |
5.82 |
Volume |
147,200 |
Split-adjusted Price |
5.83 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.04 / -0.68%
|
5.87
|
5.89
|
5.82
|
5.83
|
5.84
|
5.83
|
147,200
|
|
3/28/2024
|
-0.02 / -0.34%
|
5.97
|
5.97
|
5.86
|
5.87
|
5.89
|
5.87
|
104,300
|
|
3/27/2024
|
-0.03 / -0.51%
|
5.86
|
5.92
|
5.86
|
5.89
|
5.89
|
5.89
|
123,100
|
|
3/26/2024
|
+0.10 / +1.72%
|
5.89
|
6.00
|
5.80
|
5.92
|
5.92
|
5.92
|
353,100
|
|
3/25/2024
|
-0.08 / -1.36%
|
6.00
|
6.00
|
5.81
|
5.82
|
5.86
|
5.82
|
123,100
|
|
3/22/2024
|
+0.04 / +0.68%
|
5.87
|
5.92
|
5.79
|
5.90
|
5.86
|
5.90
|
602,500
|
|
3/21/2024
|
+0.02 / +0.34%
|
5.84
|
5.93
|
5.84
|
5.86
|
5.88
|
5.86
|
103,300
|
|
3/20/2024
|
+0.01 / +0.17%
|
5.83
|
5.95
|
5.79
|
5.84
|
5.86
|
5.84
|
143,200
|
|
3/19/2024
|
+0.03 / +0.52%
|
5.80
|
5.90
|
5.75
|
5.83
|
5.82
|
5.83
|
279,800
|
|
3/18/2024
|
-0.15 / -2.52%
|
5.91
|
5.98
|
5.75
|
5.80
|
5.86
|
5.80
|
425,300
|
|
3/15/2024
|
-0.02 / -0.34%
|
6.02
|
6.02
|
5.90
|
5.95
|
5.97
|
5.95
|
284,500
|
|
3/14/2024
|
-0.07 / -1.16%
|
6.05
|
6.05
|
5.97
|
5.97
|
6.00
|
5.97
|
201,900
|
|
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
|
|
|