|
Closing price on 4/1/2022
|
|
| Open |
9.79 |
| High |
9.93 |
| Low |
9.62 |
| Volume |
122,200 |
| Split-adjusted Price |
8.17 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
0.00 / 0.00%
|
9.79
|
9.93
|
9.62
|
9.79
|
9.70
|
8.17
|
122,200
|
|
|
3/31/2022
|
-0.11 / -1.11%
|
10.00
|
10.00
|
9.65
|
9.79
|
9.84
|
8.17
|
183,600
|
|
|
3/30/2022
|
-0.25 / -2.46%
|
10.00
|
10.15
|
9.85
|
9.90
|
9.99
|
8.26
|
212,000
|
|
|
3/29/2022
|
+0.23 / +2.32%
|
9.92
|
10.20
|
9.92
|
10.15
|
10.09
|
8.47
|
178,700
|
|
|
3/28/2022
|
-0.13 / -1.29%
|
10.05
|
10.10
|
9.70
|
9.92
|
9.95
|
8.27
|
225,100
|
|
|
3/25/2022
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.10
|
8.38
|
137,000
|
|
|
3/24/2022
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
8.42
|
222,900
|
|
|
3/23/2022
|
-0.10 / -0.98%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.20
|
8.47
|
128,100
|
|
|
3/22/2022
|
+0.10 / +0.99%
|
10.15
|
10.35
|
10.10
|
10.25
|
10.25
|
8.55
|
257,100
|
|
|
3/21/2022
|
+0.10 / +1.00%
|
10.10
|
10.25
|
10.05
|
10.15
|
10.14
|
8.47
|
241,800
|
|
|
3/18/2022
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.05
|
10.05
|
10.12
|
8.38
|
175,400
|
|
|
3/17/2022
|
+0.05 / +0.50%
|
10.25
|
10.25
|
10.00
|
10.15
|
10.14
|
8.47
|
164,400
|
|
|
3/16/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.95
|
10.10
|
10.11
|
8.42
|
258,200
|
|
|
3/15/2022
|
+0.40 / +4.12%
|
9.76
|
10.25
|
9.76
|
10.10
|
10.05
|
8.42
|
169,100
|
|
|
3/14/2022
|
-0.45 / -4.43%
|
10.10
|
10.10
|
9.55
|
9.70
|
9.91
|
8.09
|
212,000
|
|
|
3/11/2022
|
-0.20 / -1.93%
|
10.20
|
10.40
|
10.00
|
10.15
|
10.16
|
8.47
|
268,600
|
|
|
3/10/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.35
|
10.40
|
8.63
|
214,600
|
|
|
3/9/2022
|
+0.20 / +1.97%
|
10.15
|
10.35
|
10.10
|
10.35
|
10.21
|
8.63
|
229,800
|
|
|
3/8/2022
|
-0.40 / -3.79%
|
10.50
|
10.50
|
10.10
|
10.15
|
10.26
|
8.47
|
203,200
|
|
|
3/7/2022
|
+0.40 / +3.94%
|
10.20
|
10.80
|
10.10
|
10.55
|
10.46
|
8.80
|
477,900
|
|
|
3/4/2022
|
-0.25 / -2.40%
|
10.40
|
10.45
|
10.10
|
10.15
|
10.24
|
8.47
|
187,600
|
|
|
3/3/2022
|
+0.30 / +2.97%
|
10.10
|
10.60
|
9.96
|
10.40
|
10.20
|
8.67
|
258,300
|
|
|
3/2/2022
|
+0.10 / +1.00%
|
9.92
|
10.20
|
9.87
|
10.10
|
10.00
|
8.42
|
229,700
|
|
|
3/1/2022
|
-0.25 / -2.44%
|
10.30
|
10.35
|
9.90
|
10.00
|
10.09
|
8.34
|
492,300
|
|
|
2/28/2022
|
-0.10 / -0.97%
|
10.40
|
11.00
|
10.20
|
10.25
|
10.58
|
8.55
|
568,500
|
|
|
2/25/2022
|
+0.66 / +6.81%
|
9.78
|
10.35
|
9.65
|
10.35
|
10.07
|
8.63
|
472,200
|
|
|
2/24/2022
|
+0.08 / +0.83%
|
9.59
|
9.82
|
9.20
|
9.69
|
9.56
|
8.08
|
233,300
|
|
|
2/23/2022
|
+0.02 / +0.21%
|
9.59
|
9.90
|
9.59
|
9.61
|
9.70
|
8.02
|
190,700
|
|
|
2/22/2022
|
+0.04 / +0.42%
|
9.55
|
9.60
|
9.50
|
9.59
|
9.56
|
8.00
|
427,900
|
|
|
2/21/2022
|
+0.01 / +0.10%
|
9.54
|
9.61
|
9.30
|
9.55
|
9.49
|
7.96
|
297,900
|
|
|