Closing price on 4/9/2019
|
|
Open |
8.50 |
High |
8.64 |
Low |
8.20 |
Volume |
242,460 |
Split-adjusted Price |
6.35 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2019
|
-0.30 / -3.49%
|
8.50
|
8.64
|
8.20
|
8.30
|
8.34
|
6.35
|
242,460
|
|
4/8/2019
|
-0.20 / -2.27%
|
8.72
|
8.90
|
8.50
|
8.60
|
8.63
|
6.58
|
132,270
|
|
4/5/2019
|
-0.20 / -2.22%
|
8.82
|
8.99
|
8.56
|
8.80
|
8.78
|
6.73
|
423,240
|
|
4/4/2019
|
-0.28 / -3.02%
|
9.27
|
9.38
|
8.80
|
9.00
|
9.13
|
6.89
|
505,860
|
|
4/3/2019
|
+0.28 / +3.11%
|
8.80
|
9.28
|
8.56
|
9.28
|
9.11
|
7.10
|
505,060
|
|
4/2/2019
|
-0.20 / -2.17%
|
8.56
|
9.10
|
8.56
|
9.00
|
8.64
|
6.89
|
762,740
|
|
4/1/2019
|
-0.69 / -6.98%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.25
|
7.04
|
220,970
|
|
3/29/2019
|
-0.51 / -4.90%
|
10.10
|
10.55
|
9.68
|
9.89
|
9.89
|
7.57
|
709,900
|
|
3/28/2019
|
-0.45 / -4.15%
|
10.80
|
11.00
|
10.10
|
10.40
|
10.31
|
7.96
|
323,160
|
|
3/27/2019
|
+0.45 / +4.33%
|
10.40
|
10.85
|
9.96
|
10.85
|
10.36
|
8.30
|
535,750
|
|
3/26/2019
|
-0.65 / -5.88%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.31
|
7.96
|
853,140
|
|
3/25/2019
|
-0.80 / -6.75%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
8.46
|
14,970
|
|
3/22/2019
|
-0.85 / -6.69%
|
12.00
|
12.50
|
11.85
|
11.85
|
11.86
|
9.07
|
190,190
|
|
3/21/2019
|
-0.05 / -0.39%
|
12.85
|
13.30
|
12.00
|
12.70
|
12.79
|
9.72
|
659,760
|
|
3/20/2019
|
+0.80 / +6.69%
|
12.10
|
12.75
|
11.80
|
12.75
|
12.38
|
9.76
|
1,218,380
|
|
3/19/2019
|
+0.75 / +6.70%
|
11.25
|
11.95
|
11.10
|
11.95
|
11.65
|
9.14
|
1,204,040
|
|
3/18/2019
|
+0.20 / +1.82%
|
10.95
|
11.25
|
10.95
|
11.20
|
11.05
|
8.57
|
711,270
|
|
3/15/2019
|
-0.25 / -2.22%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.15
|
8.42
|
103,060
|
|
3/14/2019
|
+0.25 / +2.27%
|
11.00
|
11.35
|
10.80
|
11.25
|
11.09
|
8.61
|
276,420
|
|
3/13/2019
|
+0.20 / +1.85%
|
10.75
|
11.00
|
10.70
|
11.00
|
10.86
|
8.42
|
149,320
|
|
3/12/2019
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.68
|
8.26
|
114,440
|
|
3/11/2019
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.44
|
8.11
|
82,160
|
|
3/8/2019
|
-0.20 / -1.89%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.46
|
7.96
|
69,600
|
|
3/7/2019
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
8.11
|
55,950
|
|
3/6/2019
|
-0.50 / -4.42%
|
11.40
|
11.50
|
10.60
|
10.80
|
11.05
|
8.26
|
255,780
|
|
3/5/2019
|
+0.70 / +6.60%
|
10.65
|
11.30
|
10.60
|
11.30
|
11.05
|
8.65
|
658,820
|
|
3/4/2019
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.47
|
8.11
|
208,390
|
|
3/1/2019
|
+0.25 / +2.48%
|
10.15
|
10.40
|
10.00
|
10.35
|
10.26
|
7.92
|
125,780
|
|
2/28/2019
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.98
|
10.10
|
10.11
|
7.73
|
156,450
|
|
2/27/2019
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.95
|
10.00
|
10.01
|
7.65
|
60,650
|
|
|