Closing price on 5/16/2023
|
|
Open |
5.45 |
High |
5.45 |
Low |
5.45 |
Volume |
8,400 |
Split-adjusted Price |
5.45 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2023
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
8,400
|
|
5/15/2023
|
0.00 / 0.00%
|
5.45
|
5.55
|
5.45
|
5.45
|
5.48
|
5.45
|
10,700
|
|
5/12/2023
|
-0.23 / -4.05%
|
5.73
|
5.73
|
5.42
|
5.45
|
5.60
|
5.45
|
16,200
|
|
5/11/2023
|
-0.01 / -0.18%
|
5.69
|
5.73
|
5.55
|
5.68
|
5.71
|
5.68
|
10,800
|
|
5/10/2023
|
-0.01 / -0.18%
|
5.59
|
5.70
|
5.41
|
5.69
|
5.61
|
5.69
|
23,200
|
|
5/9/2023
|
+0.04 / +0.71%
|
5.66
|
5.79
|
5.60
|
5.70
|
5.69
|
5.70
|
15,100
|
|
5/8/2023
|
+0.09 / +1.62%
|
5.65
|
5.80
|
5.60
|
5.66
|
5.75
|
5.66
|
48,200
|
|
5/5/2023
|
+0.36 / +6.91%
|
5.50
|
5.57
|
5.25
|
5.57
|
5.57
|
5.57
|
219,600
|
|
5/4/2023
|
-0.22 / -4.05%
|
5.46
|
5.46
|
5.20
|
5.21
|
5.24
|
5.21
|
56,500
|
|
4/28/2023
|
-0.07 / -1.27%
|
5.50
|
5.50
|
5.36
|
5.43
|
5.42
|
5.43
|
22,100
|
|
4/27/2023
|
-0.01 / -0.18%
|
5.51
|
5.60
|
5.30
|
5.50
|
5.48
|
5.50
|
60,000
|
|
4/26/2023
|
-0.09 / -1.61%
|
5.60
|
5.60
|
5.34
|
5.51
|
5.56
|
5.51
|
6,900
|
|
4/25/2023
|
+0.15 / +2.75%
|
5.55
|
5.78
|
5.55
|
5.60
|
5.63
|
5.60
|
39,200
|
|
4/24/2023
|
-0.17 / -3.02%
|
5.62
|
5.90
|
5.45
|
5.45
|
5.67
|
5.45
|
8,900
|
|
4/21/2023
|
+0.36 / +6.84%
|
5.29
|
5.62
|
5.29
|
5.62
|
5.61
|
5.62
|
254,600
|
|
4/20/2023
|
-0.19 / -3.49%
|
5.69
|
5.69
|
5.26
|
5.26
|
5.38
|
5.26
|
53,200
|
|
4/19/2023
|
0.00 / 0.00%
|
5.45
|
5.66
|
5.45
|
5.45
|
5.55
|
5.45
|
50,600
|
|
4/18/2023
|
+0.35 / +6.86%
|
5.15
|
5.45
|
5.15
|
5.45
|
5.45
|
5.45
|
167,700
|
|
4/17/2023
|
-0.06 / -1.16%
|
5.17
|
5.18
|
5.10
|
5.10
|
5.16
|
5.10
|
61,200
|
|
4/14/2023
|
-0.07 / -1.34%
|
5.20
|
5.23
|
5.16
|
5.16
|
5.20
|
5.16
|
1,072,800
|
|
4/13/2023
|
-0.03 / -0.57%
|
5.17
|
5.23
|
5.13
|
5.23
|
5.16
|
5.23
|
40,000
|
|
4/12/2023
|
0.00 / 0.00%
|
5.26
|
5.26
|
5.13
|
5.26
|
5.21
|
5.26
|
34,600
|
|
4/11/2023
|
0.00 / 0.00%
|
5.26
|
5.30
|
5.26
|
5.26
|
5.27
|
5.26
|
7,300
|
|
4/10/2023
|
-0.04 / -0.75%
|
5.30
|
5.38
|
5.25
|
5.26
|
5.36
|
5.26
|
57,600
|
|
4/7/2023
|
-0.05 / -0.93%
|
5.43
|
5.43
|
5.20
|
5.30
|
5.34
|
5.30
|
121,600
|
|
4/6/2023
|
+0.02 / +0.38%
|
5.48
|
5.48
|
5.26
|
5.35
|
5.35
|
5.35
|
4,700
|
|
4/5/2023
|
+0.05 / +0.95%
|
5.45
|
5.45
|
5.15
|
5.33
|
5.27
|
5.33
|
42,600
|
|
4/4/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.15
|
5.28
|
5.27
|
5.28
|
7,400
|
|
4/3/2023
|
+0.23 / +4.55%
|
5.39
|
5.39
|
5.10
|
5.28
|
5.37
|
5.28
|
20,400
|
|
3/31/2023
|
-0.15 / -2.88%
|
5.20
|
5.29
|
5.05
|
5.05
|
5.08
|
5.05
|
16,600
|
|
|