Closing price on 4/10/2020
|
|
Open |
5.31 |
High |
5.35 |
Low |
5.20 |
Volume |
254,520 |
Split-adjusted Price |
4.09 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2020
|
+0.35 / +7.00%
|
5.31
|
5.35
|
5.20
|
5.35
|
5.33
|
4.09
|
254,520
|
|
4/9/2020
|
+0.32 / +6.84%
|
5.00
|
5.00
|
4.71
|
5.00
|
4.95
|
3.83
|
213,400
|
|
4/8/2020
|
+0.30 / +6.85%
|
4.38
|
4.68
|
4.30
|
4.68
|
4.40
|
3.58
|
157,020
|
|
4/7/2020
|
+0.28 / +6.83%
|
4.38
|
4.38
|
4.23
|
4.38
|
4.37
|
3.35
|
204,670
|
|
4/6/2020
|
+0.26 / +6.77%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.14
|
41,530
|
|
4/3/2020
|
+0.25 / +6.96%
|
3.76
|
3.84
|
3.76
|
3.84
|
3.83
|
2.94
|
157,980
|
|
4/1/2020
|
+0.21 / +6.21%
|
3.38
|
3.59
|
3.18
|
3.59
|
3.34
|
2.75
|
99,860
|
|
3/31/2020
|
-0.25 / -6.89%
|
3.41
|
3.86
|
3.38
|
3.38
|
3.42
|
2.59
|
165,300
|
|
3/30/2020
|
-0.27 / -6.92%
|
3.90
|
3.90
|
3.63
|
3.63
|
3.65
|
2.78
|
166,870
|
|
3/27/2020
|
-0.24 / -5.80%
|
4.14
|
4.41
|
3.90
|
3.90
|
4.06
|
2.98
|
56,670
|
|
3/26/2020
|
-0.31 / -6.97%
|
4.35
|
4.50
|
4.14
|
4.14
|
4.26
|
3.17
|
87,790
|
|
3/25/2020
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.30
|
4.45
|
4.43
|
3.40
|
15,340
|
|
3/24/2020
|
-0.01 / -0.22%
|
4.50
|
4.59
|
4.20
|
4.45
|
4.28
|
3.40
|
37,150
|
|
3/23/2020
|
-0.33 / -6.89%
|
4.68
|
4.68
|
4.46
|
4.46
|
4.53
|
3.41
|
61,360
|
|
3/20/2020
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.66
|
4.79
|
4.75
|
3.67
|
21,690
|
|
3/19/2020
|
-0.01 / -0.21%
|
4.84
|
4.84
|
4.48
|
4.80
|
4.72
|
3.67
|
64,130
|
|
3/18/2020
|
+0.31 / +6.89%
|
4.60
|
4.81
|
4.60
|
4.81
|
4.77
|
3.68
|
146,820
|
|
3/17/2020
|
+0.04 / +0.90%
|
4.15
|
4.51
|
4.15
|
4.50
|
4.39
|
3.44
|
86,160
|
|
3/16/2020
|
-0.17 / -3.67%
|
4.64
|
4.64
|
4.32
|
4.46
|
4.45
|
3.41
|
97,780
|
|
3/13/2020
|
-0.16 / -3.34%
|
4.46
|
4.79
|
4.46
|
4.63
|
4.47
|
3.54
|
320,990
|
|
3/12/2020
|
-0.35 / -6.81%
|
5.10
|
5.10
|
4.79
|
4.79
|
4.80
|
3.67
|
155,230
|
|
3/11/2020
|
-0.24 / -4.46%
|
5.59
|
5.59
|
5.05
|
5.14
|
5.16
|
3.93
|
92,770
|
|
3/10/2020
|
-0.02 / -0.37%
|
5.03
|
5.48
|
5.03
|
5.38
|
5.19
|
4.12
|
133,650
|
|
3/9/2020
|
-0.40 / -6.90%
|
5.40
|
5.55
|
5.40
|
5.40
|
5.40
|
4.13
|
134,370
|
|
3/6/2020
|
-0.07 / -1.19%
|
5.86
|
5.86
|
5.70
|
5.80
|
5.74
|
4.44
|
61,310
|
|
3/5/2020
|
-0.05 / -0.84%
|
6.00
|
6.00
|
5.87
|
5.87
|
5.90
|
4.49
|
47,790
|
|
3/4/2020
|
+0.17 / +2.96%
|
5.78
|
6.00
|
5.78
|
5.92
|
5.90
|
4.53
|
30,860
|
|
3/3/2020
|
+0.09 / +1.59%
|
5.70
|
6.04
|
5.61
|
5.75
|
5.69
|
4.40
|
129,670
|
|
3/2/2020
|
-0.04 / -0.70%
|
5.66
|
5.78
|
5.60
|
5.66
|
5.65
|
4.33
|
106,340
|
|
2/28/2020
|
-0.30 / -5.00%
|
5.67
|
5.72
|
5.62
|
5.70
|
5.68
|
4.36
|
76,190
|
|
|