Closing price on 4/19/2024
|
|
Open |
4.96 |
High |
4.99 |
Low |
4.79 |
Volume |
238,600 |
Split-adjusted Price |
4.79 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.20 / -4.01%
|
4.96
|
4.99
|
4.79
|
4.79
|
4.84
|
4.79
|
238,600
|
|
4/17/2024
|
-0.06 / -1.19%
|
5.10
|
5.10
|
4.99
|
4.99
|
5.04
|
4.99
|
153,500
|
|
4/16/2024
|
-0.19 / -3.63%
|
5.24
|
5.24
|
4.91
|
5.05
|
5.03
|
5.05
|
420,300
|
|
4/15/2024
|
-0.28 / -5.07%
|
5.54
|
5.54
|
5.24
|
5.24
|
5.41
|
5.24
|
326,100
|
|
4/12/2024
|
-0.03 / -0.54%
|
5.55
|
5.57
|
5.52
|
5.52
|
5.54
|
5.52
|
131,000
|
|
4/11/2024
|
-0.07 / -1.25%
|
5.62
|
5.62
|
5.54
|
5.55
|
5.56
|
5.55
|
137,600
|
|
4/10/2024
|
0.00 / 0.00%
|
5.71
|
5.71
|
5.61
|
5.62
|
5.64
|
5.62
|
70,000
|
|
4/9/2024
|
-0.08 / -1.40%
|
5.66
|
5.70
|
5.53
|
5.62
|
5.63
|
5.62
|
196,300
|
|
4/8/2024
|
-0.03 / -0.52%
|
5.74
|
5.76
|
5.69
|
5.70
|
5.71
|
5.70
|
110,800
|
|
4/5/2024
|
-0.03 / -0.52%
|
5.73
|
5.77
|
5.72
|
5.73
|
5.74
|
5.73
|
162,500
|
|
4/4/2024
|
-0.02 / -0.35%
|
5.83
|
5.83
|
5.72
|
5.76
|
5.76
|
5.76
|
154,700
|
|
4/3/2024
|
-0.02 / -0.34%
|
5.85
|
5.87
|
5.78
|
5.78
|
5.81
|
5.78
|
99,800
|
|
4/2/2024
|
-0.02 / -0.34%
|
5.78
|
5.82
|
5.75
|
5.80
|
5.78
|
5.80
|
187,800
|
|
4/1/2024
|
-0.01 / -0.17%
|
5.83
|
5.86
|
5.81
|
5.82
|
5.82
|
5.82
|
77,900
|
|
3/29/2024
|
-0.04 / -0.68%
|
5.87
|
5.89
|
5.82
|
5.83
|
5.84
|
5.83
|
147,200
|
|
3/28/2024
|
-0.02 / -0.34%
|
5.97
|
5.97
|
5.86
|
5.87
|
5.89
|
5.87
|
104,300
|
|
3/27/2024
|
-0.03 / -0.51%
|
5.86
|
5.92
|
5.86
|
5.89
|
5.89
|
5.89
|
123,100
|
|
3/26/2024
|
+0.10 / +1.72%
|
5.89
|
6.00
|
5.80
|
5.92
|
5.92
|
5.92
|
353,100
|
|
3/25/2024
|
-0.08 / -1.36%
|
6.00
|
6.00
|
5.81
|
5.82
|
5.86
|
5.82
|
123,100
|
|
3/22/2024
|
+0.04 / +0.68%
|
5.87
|
5.92
|
5.79
|
5.90
|
5.86
|
5.90
|
602,500
|
|
3/21/2024
|
+0.02 / +0.34%
|
5.84
|
5.93
|
5.84
|
5.86
|
5.88
|
5.86
|
103,300
|
|
3/20/2024
|
+0.01 / +0.17%
|
5.83
|
5.95
|
5.79
|
5.84
|
5.86
|
5.84
|
143,200
|
|
3/19/2024
|
+0.03 / +0.52%
|
5.80
|
5.90
|
5.75
|
5.83
|
5.82
|
5.83
|
279,800
|
|
3/18/2024
|
-0.15 / -2.52%
|
5.91
|
5.98
|
5.75
|
5.80
|
5.86
|
5.80
|
425,300
|
|
3/15/2024
|
-0.02 / -0.34%
|
6.02
|
6.02
|
5.90
|
5.95
|
5.97
|
5.95
|
284,500
|
|
3/14/2024
|
-0.07 / -1.16%
|
6.05
|
6.05
|
5.97
|
5.97
|
6.00
|
5.97
|
201,900
|
|
3/13/2024
|
+0.07 / +1.17%
|
5.98
|
6.05
|
5.95
|
6.04
|
5.98
|
6.04
|
170,900
|
|
3/12/2024
|
+0.04 / +0.67%
|
5.93
|
6.06
|
5.93
|
5.97
|
5.98
|
5.97
|
202,500
|
|
3/11/2024
|
-0.13 / -2.15%
|
6.10
|
6.13
|
5.91
|
5.93
|
6.02
|
5.93
|
237,200
|
|
3/8/2024
|
-0.11 / -1.78%
|
6.16
|
6.18
|
6.05
|
6.06
|
6.09
|
6.06
|
370,900
|
|
|