Closing price on 4/12/2021
|
|
Open |
7.85 |
High |
8.07 |
Low |
7.50 |
Volume |
430,500 |
Split-adjusted Price |
6.71 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2021
|
+0.20 / +2.55%
|
7.85
|
8.07
|
7.50
|
8.05
|
7.87
|
6.71
|
430,500
|
|
4/9/2021
|
-0.10 / -1.26%
|
7.95
|
7.96
|
7.70
|
7.85
|
7.79
|
6.55
|
154,800
|
|
4/8/2021
|
+0.24 / +3.11%
|
7.75
|
8.10
|
7.75
|
7.95
|
7.97
|
6.63
|
355,900
|
|
4/7/2021
|
+0.21 / +2.80%
|
7.78
|
7.78
|
7.60
|
7.71
|
7.74
|
6.43
|
337,500
|
|
4/6/2021
|
+0.20 / +2.74%
|
7.30
|
7.51
|
7.30
|
7.50
|
7.43
|
6.26
|
315,800
|
|
4/5/2021
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.41
|
6.09
|
206,900
|
|
4/2/2021
|
+0.11 / +1.49%
|
7.35
|
7.70
|
7.22
|
7.50
|
7.34
|
6.26
|
357,965
|
|
4/1/2021
|
-0.11 / -1.47%
|
7.50
|
7.50
|
7.16
|
7.39
|
7.29
|
6.16
|
259,000
|
|
3/31/2021
|
+0.34 / +4.75%
|
7.18
|
7.64
|
7.18
|
7.50
|
7.54
|
6.26
|
502,300
|
|
3/30/2021
|
+0.46 / +6.87%
|
6.70
|
7.16
|
6.70
|
7.16
|
6.70
|
5.97
|
802,500
|
|
3/29/2021
|
+0.30 / +4.69%
|
6.40
|
6.78
|
6.40
|
6.70
|
6.65
|
5.59
|
356,200
|
|
3/26/2021
|
-0.08 / -1.23%
|
6.45
|
6.45
|
6.23
|
6.40
|
6.38
|
5.34
|
175,700
|
|
3/25/2021
|
-0.02 / -0.31%
|
6.48
|
6.60
|
6.40
|
6.48
|
6.45
|
5.40
|
186,400
|
|
3/24/2021
|
-0.18 / -2.69%
|
6.68
|
6.68
|
6.40
|
6.50
|
6.57
|
5.42
|
105,700
|
|
3/23/2021
|
+0.26 / +4.05%
|
6.41
|
6.80
|
6.41
|
6.68
|
6.65
|
5.57
|
337,800
|
|
3/22/2021
|
+0.12 / +1.90%
|
6.30
|
6.50
|
6.30
|
6.42
|
6.30
|
5.35
|
201,800
|
|
3/19/2021
|
-0.15 / -2.33%
|
6.45
|
6.46
|
6.30
|
6.30
|
6.40
|
5.25
|
167,100
|
|
3/18/2021
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.40
|
6.45
|
6.42
|
5.38
|
106,400
|
|
3/17/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.45
|
6.50
|
6.52
|
5.42
|
797,525
|
|
3/16/2021
|
-0.13 / -1.93%
|
6.95
|
6.95
|
6.50
|
6.60
|
6.67
|
5.50
|
362,925
|
|
3/15/2021
|
+0.44 / +7.00%
|
6.29
|
6.73
|
6.28
|
6.73
|
6.64
|
5.61
|
517,300
|
|
3/12/2021
|
-0.01 / -0.16%
|
6.30
|
6.39
|
6.22
|
6.29
|
6.28
|
5.25
|
144,800
|
|
3/11/2021
|
-0.04 / -0.63%
|
6.34
|
6.34
|
6.19
|
6.30
|
6.23
|
5.25
|
121,400
|
|
3/10/2021
|
+0.14 / +2.26%
|
6.18
|
6.40
|
6.18
|
6.34
|
6.26
|
5.29
|
309,500
|
|
3/9/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.08
|
6.20
|
6.16
|
5.17
|
407,200
|
|
3/8/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.27
|
5.25
|
252,100
|
|
3/5/2021
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.09
|
5.34
|
127,300
|
|
3/4/2021
|
-0.29 / -4.47%
|
6.49
|
6.60
|
6.10
|
6.20
|
6.33
|
5.17
|
138,700
|
|
3/3/2021
|
+0.10 / +1.56%
|
6.10
|
6.81
|
6.00
|
6.49
|
6.34
|
5.41
|
447,600
|
|
3/2/2021
|
-0.17 / -2.59%
|
6.56
|
6.57
|
6.31
|
6.39
|
6.41
|
5.33
|
184,300
|
|
|