Closing price on 4/10/2023
|
|
Open |
5.30 |
High |
5.38 |
Low |
5.25 |
Volume |
57,600 |
Split-adjusted Price |
5.26 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2023
|
-0.04 / -0.75%
|
5.30
|
5.38
|
5.25
|
5.26
|
5.36
|
5.26
|
57,600
|
|
4/7/2023
|
-0.05 / -0.93%
|
5.43
|
5.43
|
5.20
|
5.30
|
5.34
|
5.30
|
121,600
|
|
4/6/2023
|
+0.02 / +0.38%
|
5.48
|
5.48
|
5.26
|
5.35
|
5.35
|
5.35
|
4,700
|
|
4/5/2023
|
+0.05 / +0.95%
|
5.45
|
5.45
|
5.15
|
5.33
|
5.27
|
5.33
|
42,600
|
|
4/4/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.15
|
5.28
|
5.27
|
5.28
|
7,400
|
|
4/3/2023
|
+0.23 / +4.55%
|
5.39
|
5.39
|
5.10
|
5.28
|
5.37
|
5.28
|
20,400
|
|
3/31/2023
|
-0.15 / -2.88%
|
5.20
|
5.29
|
5.05
|
5.05
|
5.08
|
5.05
|
16,600
|
|
3/30/2023
|
+0.01 / +0.19%
|
5.19
|
5.40
|
5.19
|
5.20
|
5.30
|
5.20
|
616,620
|
|
3/29/2023
|
-0.06 / -1.14%
|
5.20
|
5.32
|
5.18
|
5.19
|
5.20
|
5.19
|
8,900
|
|
3/28/2023
|
-0.05 / -0.94%
|
5.30
|
5.30
|
5.13
|
5.25
|
5.24
|
5.25
|
66,600
|
|
3/27/2023
|
-0.06 / -1.12%
|
5.36
|
5.50
|
5.30
|
5.30
|
5.38
|
5.30
|
70,900
|
|
3/24/2023
|
-0.16 / -2.90%
|
5.35
|
5.52
|
5.35
|
5.36
|
5.46
|
5.36
|
47,800
|
|
3/23/2023
|
+0.02 / +0.36%
|
5.40
|
5.52
|
5.31
|
5.52
|
5.36
|
5.52
|
31,700
|
|
3/22/2023
|
0.00 / 0.00%
|
5.48
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
50,700
|
|
3/21/2023
|
0.00 / 0.00%
|
5.31
|
5.60
|
5.31
|
5.50
|
5.52
|
5.50
|
40,400
|
|
3/20/2023
|
0.00 / 0.00%
|
5.78
|
5.79
|
5.30
|
5.50
|
5.50
|
5.50
|
28,200
|
|
3/17/2023
|
+0.35 / +6.80%
|
5.20
|
5.51
|
5.20
|
5.50
|
5.50
|
5.50
|
397,500
|
|
3/16/2023
|
-0.15 / -2.83%
|
5.15
|
5.20
|
5.07
|
5.15
|
5.11
|
5.15
|
66,600
|
|
3/15/2023
|
+0.02 / +0.38%
|
5.20
|
5.30
|
5.15
|
5.30
|
5.19
|
5.30
|
187,100
|
|
3/14/2023
|
+0.16 / +3.13%
|
5.20
|
5.35
|
5.12
|
5.28
|
5.19
|
5.28
|
276,600
|
|
3/13/2023
|
-0.27 / -5.01%
|
5.39
|
5.52
|
5.11
|
5.12
|
5.50
|
5.12
|
727,200
|
|
3/10/2023
|
+0.04 / +0.75%
|
5.35
|
5.39
|
5.22
|
5.39
|
5.33
|
5.39
|
4,900
|
|
3/9/2023
|
+0.06 / +1.13%
|
5.33
|
5.50
|
5.30
|
5.35
|
5.33
|
5.35
|
80,200
|
|
3/8/2023
|
0.00 / 0.00%
|
5.30
|
5.33
|
5.00
|
5.29
|
5.23
|
5.29
|
32,600
|
|
3/7/2023
|
+0.08 / +1.54%
|
5.21
|
5.30
|
5.10
|
5.29
|
5.15
|
5.29
|
8,400
|
|
3/6/2023
|
0.00 / 0.00%
|
5.21
|
5.21
|
5.18
|
5.21
|
5.21
|
5.21
|
22,100
|
|
3/3/2023
|
-0.10 / -1.88%
|
5.31
|
5.31
|
5.21
|
5.21
|
5.30
|
5.21
|
19,800
|
|
3/2/2023
|
-0.17 / -3.10%
|
5.48
|
5.48
|
5.21
|
5.31
|
5.31
|
5.31
|
53,500
|
|
3/1/2023
|
+0.35 / +6.82%
|
5.13
|
5.48
|
5.13
|
5.48
|
5.46
|
5.48
|
335,700
|
|
2/28/2023
|
+0.33 / +6.88%
|
5.04
|
5.13
|
4.85
|
5.13
|
5.09
|
5.13
|
139,000
|
|
|