Closing price on 5/11/2020
|
|
Open |
5.60 |
High |
5.73 |
Low |
5.50 |
Volume |
72,270 |
Split-adjusted Price |
4.28 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2020
|
0.00 / 0.00%
|
5.60
|
5.73
|
5.50
|
5.60
|
5.63
|
4.28
|
72,270
|
|
5/8/2020
|
+0.18 / +3.32%
|
5.42
|
5.75
|
5.42
|
5.60
|
5.63
|
4.28
|
96,080
|
|
5/7/2020
|
+0.02 / +0.37%
|
5.40
|
5.49
|
5.40
|
5.42
|
5.47
|
4.15
|
18,280
|
|
5/6/2020
|
-0.05 / -0.92%
|
5.21
|
5.45
|
5.21
|
5.40
|
5.40
|
4.13
|
35,400
|
|
5/5/2020
|
-0.01 / -0.18%
|
5.63
|
5.63
|
5.20
|
5.45
|
5.31
|
4.17
|
81,580
|
|
5/4/2020
|
-0.14 / -2.50%
|
5.50
|
5.70
|
5.40
|
5.46
|
5.54
|
4.18
|
192,660
|
|
4/29/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.55
|
4.28
|
54,100
|
|
4/28/2020
|
-0.07 / -1.23%
|
5.80
|
5.80
|
5.55
|
5.60
|
5.66
|
4.28
|
71,040
|
|
4/27/2020
|
+0.07 / +1.25%
|
5.65
|
5.70
|
5.51
|
5.67
|
5.61
|
4.34
|
228,530
|
|
4/24/2020
|
-0.10 / -1.75%
|
5.55
|
5.78
|
5.35
|
5.60
|
5.57
|
4.28
|
35,700
|
|
4/23/2020
|
+0.20 / +3.64%
|
5.70
|
5.80
|
5.52
|
5.70
|
5.62
|
4.36
|
56,940
|
|
4/22/2020
|
-0.08 / -1.43%
|
5.19
|
5.56
|
5.19
|
5.50
|
5.22
|
4.21
|
208,930
|
|
4/21/2020
|
-0.42 / -7.00%
|
5.90
|
5.90
|
5.58
|
5.58
|
5.63
|
4.27
|
195,180
|
|
4/20/2020
|
+0.12 / +2.04%
|
5.88
|
6.15
|
5.75
|
6.00
|
5.93
|
4.59
|
94,630
|
|
4/17/2020
|
-0.21 / -3.45%
|
5.67
|
6.48
|
5.67
|
5.88
|
5.74
|
4.50
|
463,160
|
|
4/16/2020
|
-0.45 / -6.88%
|
6.99
|
6.99
|
6.09
|
6.09
|
6.50
|
4.66
|
271,970
|
|
4/15/2020
|
+0.42 / +6.86%
|
6.54
|
6.54
|
6.54
|
6.54
|
6.54
|
5.00
|
29,940
|
|
4/14/2020
|
+0.40 / +6.99%
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
4.68
|
41,430
|
|
4/13/2020
|
+0.37 / +6.92%
|
5.50
|
5.72
|
5.40
|
5.72
|
5.68
|
4.38
|
236,250
|
|
4/10/2020
|
+0.35 / +7.00%
|
5.31
|
5.35
|
5.20
|
5.35
|
5.33
|
4.09
|
254,520
|
|
4/9/2020
|
+0.32 / +6.84%
|
5.00
|
5.00
|
4.71
|
5.00
|
4.95
|
3.83
|
213,400
|
|
4/8/2020
|
+0.30 / +6.85%
|
4.38
|
4.68
|
4.30
|
4.68
|
4.40
|
3.58
|
157,020
|
|
4/7/2020
|
+0.28 / +6.83%
|
4.38
|
4.38
|
4.23
|
4.38
|
4.37
|
3.35
|
204,670
|
|
4/6/2020
|
+0.26 / +6.77%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.14
|
41,530
|
|
4/3/2020
|
+0.25 / +6.96%
|
3.76
|
3.84
|
3.76
|
3.84
|
3.83
|
2.94
|
157,980
|
|
4/1/2020
|
+0.21 / +6.21%
|
3.38
|
3.59
|
3.18
|
3.59
|
3.34
|
2.75
|
99,860
|
|
3/31/2020
|
-0.25 / -6.89%
|
3.41
|
3.86
|
3.38
|
3.38
|
3.42
|
2.59
|
165,300
|
|
3/30/2020
|
-0.27 / -6.92%
|
3.90
|
3.90
|
3.63
|
3.63
|
3.65
|
2.78
|
166,870
|
|
3/27/2020
|
-0.24 / -5.80%
|
4.14
|
4.41
|
3.90
|
3.90
|
4.06
|
2.98
|
56,670
|
|
3/26/2020
|
-0.31 / -6.97%
|
4.35
|
4.50
|
4.14
|
4.14
|
4.26
|
3.17
|
87,790
|
|
|