Closing price on 5/10/2024
|
|
Open |
5.45 |
High |
5.46 |
Low |
5.30 |
Volume |
136,500 |
Split-adjusted Price |
4.87 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
-0.09 / -1.67%
|
5.45
|
5.46
|
5.30
|
5.31
|
5.34
|
4.87
|
136,500
|
|
5/9/2024
|
+0.11 / +2.08%
|
5.65
|
5.65
|
5.33
|
5.40
|
5.52
|
4.95
|
152,100
|
|
5/8/2024
|
+0.34 / +6.87%
|
4.98
|
5.29
|
4.93
|
5.29
|
5.14
|
4.85
|
238,700
|
|
5/7/2024
|
+0.01 / +0.20%
|
4.97
|
4.98
|
4.60
|
4.95
|
4.88
|
4.54
|
155,400
|
|
5/6/2024
|
+0.03 / +0.61%
|
4.98
|
4.98
|
4.94
|
4.94
|
4.96
|
4.53
|
57,800
|
|
5/3/2024
|
-0.04 / -0.81%
|
4.94
|
4.99
|
4.91
|
4.91
|
4.95
|
4.50
|
116,200
|
|
5/2/2024
|
+0.02 / +0.41%
|
4.91
|
4.98
|
4.90
|
4.95
|
4.93
|
4.54
|
91,200
|
|
4/26/2024
|
0.00 / 0.00%
|
4.89
|
4.98
|
4.88
|
4.93
|
4.94
|
4.52
|
91,400
|
|
4/25/2024
|
+0.01 / +0.20%
|
4.92
|
4.99
|
4.89
|
4.93
|
4.93
|
4.52
|
175,300
|
|
4/24/2024
|
+0.10 / +2.07%
|
4.89
|
4.95
|
4.84
|
4.92
|
4.90
|
4.51
|
141,500
|
|
4/23/2024
|
-0.02 / -0.41%
|
4.84
|
4.86
|
4.80
|
4.82
|
4.83
|
4.42
|
103,200
|
|
4/22/2024
|
+0.05 / +1.04%
|
4.79
|
4.85
|
4.78
|
4.84
|
4.83
|
4.44
|
87,400
|
|
4/19/2024
|
-0.20 / -4.01%
|
4.96
|
4.99
|
4.79
|
4.79
|
4.84
|
4.39
|
238,600
|
|
4/17/2024
|
-0.06 / -1.19%
|
5.10
|
5.10
|
4.99
|
4.99
|
5.04
|
4.58
|
153,500
|
|
4/16/2024
|
-0.19 / -3.63%
|
5.24
|
5.24
|
4.91
|
5.05
|
5.03
|
4.63
|
420,300
|
|
4/15/2024
|
-0.28 / -5.07%
|
5.54
|
5.54
|
5.24
|
5.24
|
5.41
|
4.81
|
326,100
|
|
4/12/2024
|
-0.03 / -0.54%
|
5.55
|
5.57
|
5.52
|
5.52
|
5.54
|
5.06
|
131,000
|
|
4/11/2024
|
-0.07 / -1.25%
|
5.62
|
5.62
|
5.54
|
5.55
|
5.56
|
5.09
|
137,600
|
|
4/10/2024
|
0.00 / 0.00%
|
5.71
|
5.71
|
5.61
|
5.62
|
5.64
|
5.16
|
70,000
|
|
4/9/2024
|
-0.08 / -1.40%
|
5.66
|
5.70
|
5.53
|
5.62
|
5.63
|
5.16
|
196,300
|
|
4/8/2024
|
-0.03 / -0.52%
|
5.74
|
5.76
|
5.69
|
5.70
|
5.71
|
5.23
|
110,800
|
|
4/5/2024
|
-0.03 / -0.52%
|
5.73
|
5.77
|
5.72
|
5.73
|
5.74
|
5.26
|
162,500
|
|
4/4/2024
|
-0.02 / -0.35%
|
5.83
|
5.83
|
5.72
|
5.76
|
5.76
|
5.28
|
154,700
|
|
4/3/2024
|
-0.02 / -0.34%
|
5.85
|
5.87
|
5.78
|
5.78
|
5.81
|
5.30
|
99,800
|
|
4/2/2024
|
-0.02 / -0.34%
|
5.78
|
5.82
|
5.75
|
5.80
|
5.78
|
5.32
|
187,800
|
|
4/1/2024
|
-0.01 / -0.17%
|
5.83
|
5.86
|
5.81
|
5.82
|
5.82
|
5.34
|
77,900
|
|
3/29/2024
|
-0.04 / -0.68%
|
5.87
|
5.89
|
5.82
|
5.83
|
5.84
|
5.35
|
147,200
|
|
3/28/2024
|
-0.02 / -0.34%
|
5.97
|
5.97
|
5.86
|
5.87
|
5.89
|
5.39
|
104,300
|
|
3/27/2024
|
-0.03 / -0.51%
|
5.86
|
5.92
|
5.86
|
5.89
|
5.89
|
5.40
|
123,100
|
|
3/26/2024
|
+0.10 / +1.72%
|
5.89
|
6.00
|
5.80
|
5.92
|
5.92
|
5.43
|
353,100
|
|
|