|
Closing price on 4/15/2022
|
|
| Open |
9.19 |
| High |
9.19 |
| Low |
8.89 |
| Volume |
130,600 |
| Split-adjusted Price |
7.42 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
-0.29 / -3.16%
|
9.19
|
9.19
|
8.89
|
8.90
|
9.14
|
7.42
|
130,600
|
|
|
4/14/2022
|
+0.48 / +5.51%
|
9.00
|
9.30
|
8.80
|
9.19
|
9.12
|
7.66
|
187,100
|
|
|
4/13/2022
|
-0.04 / -0.46%
|
9.00
|
9.00
|
8.30
|
8.71
|
8.48
|
7.26
|
94,700
|
|
|
4/12/2022
|
-0.65 / -6.91%
|
9.30
|
9.39
|
8.75
|
8.75
|
8.85
|
7.30
|
336,200
|
|
|
4/8/2022
|
-0.20 / -2.08%
|
9.50
|
9.75
|
9.30
|
9.40
|
9.46
|
7.84
|
106,800
|
|
|
4/7/2022
|
-0.14 / -1.44%
|
9.65
|
9.80
|
9.60
|
9.60
|
9.63
|
8.01
|
80,100
|
|
|
4/6/2022
|
-0.19 / -1.91%
|
9.95
|
9.95
|
9.60
|
9.74
|
9.79
|
8.12
|
173,300
|
|
|
4/5/2022
|
+0.05 / +0.51%
|
9.88
|
10.00
|
9.80
|
9.93
|
9.87
|
8.28
|
109,700
|
|
|
4/4/2022
|
+0.09 / +0.92%
|
9.80
|
9.94
|
9.79
|
9.88
|
9.83
|
8.24
|
119,500
|
|
|
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
|
|
|