|
Closing price on 5/21/2021
|
|
| Open |
6.78 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
90,700 |
| Split-adjusted Price |
5.67 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
0.00 / 0.00%
|
6.78
|
6.80
|
6.40
|
6.80
|
6.64
|
5.67
|
90,700
|
|
|
5/20/2021
|
-0.10 / -1.45%
|
6.80
|
6.85
|
6.50
|
6.80
|
6.69
|
5.67
|
116,500
|
|
|
5/19/2021
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.86
|
6.90
|
6.91
|
5.75
|
30,100
|
|
|
5/18/2021
|
0.00 / 0.00%
|
6.75
|
7.02
|
6.75
|
7.00
|
6.75
|
5.84
|
61,700
|
|
|
5/17/2021
|
+0.05 / +0.72%
|
6.98
|
7.08
|
6.95
|
7.00
|
6.95
|
5.84
|
44,700
|
|
|
5/14/2021
|
-0.09 / -1.28%
|
6.81
|
7.08
|
6.81
|
6.95
|
6.97
|
5.80
|
47,300
|
|
|
5/13/2021
|
-0.14 / -1.95%
|
7.00
|
7.18
|
6.95
|
7.04
|
7.00
|
5.87
|
59,400
|
|
|
5/12/2021
|
-0.01 / -0.14%
|
7.19
|
7.19
|
6.70
|
7.18
|
6.93
|
5.99
|
70,000
|
|
|
5/11/2021
|
+0.37 / +5.43%
|
6.82
|
7.20
|
6.70
|
7.19
|
6.95
|
6.00
|
140,200
|
|
|
5/10/2021
|
-0.23 / -3.26%
|
7.00
|
7.00
|
6.71
|
6.82
|
6.91
|
5.69
|
129,400
|
|
|
5/7/2021
|
-0.13 / -1.81%
|
7.20
|
7.20
|
6.81
|
7.05
|
7.02
|
5.88
|
88,600
|
|
|
5/6/2021
|
-0.12 / -1.64%
|
7.08
|
7.39
|
7.08
|
7.18
|
7.21
|
5.99
|
115,500
|
|
|
5/5/2021
|
+0.20 / +2.82%
|
7.59
|
7.59
|
7.17
|
7.30
|
7.50
|
6.09
|
77,600
|
|
|
5/4/2021
|
-0.17 / -2.34%
|
7.10
|
7.26
|
6.97
|
7.10
|
7.08
|
5.92
|
211,700
|
|
|
4/29/2021
|
+0.47 / +6.91%
|
6.75
|
7.27
|
6.75
|
7.27
|
7.12
|
6.06
|
264,800
|
|
|
4/28/2021
|
+0.05 / +0.74%
|
6.99
|
6.99
|
6.72
|
6.80
|
6.76
|
5.67
|
68,800
|
|
|
4/27/2021
|
-0.23 / -3.30%
|
6.98
|
6.98
|
6.66
|
6.75
|
6.73
|
5.63
|
99,700
|
|
|
4/26/2021
|
-0.25 / -3.46%
|
7.15
|
7.15
|
6.75
|
6.98
|
6.93
|
5.82
|
114,400
|
|
|
4/23/2021
|
+0.13 / +1.83%
|
7.35
|
7.35
|
6.70
|
7.23
|
7.09
|
6.03
|
150,800
|
|
|
4/22/2021
|
-0.49 / -6.46%
|
7.76
|
7.76
|
7.10
|
7.10
|
7.29
|
5.92
|
427,075
|
|
|
4/20/2021
|
+0.19 / +2.57%
|
7.40
|
7.80
|
7.40
|
7.59
|
7.50
|
6.33
|
199,200
|
|
|
4/19/2021
|
-0.18 / -2.37%
|
7.58
|
7.58
|
7.20
|
7.40
|
7.37
|
6.17
|
204,700
|
|
|
4/16/2021
|
-0.14 / -1.81%
|
7.61
|
7.63
|
7.43
|
7.58
|
7.54
|
6.32
|
606,000
|
|
|
4/15/2021
|
-0.18 / -2.28%
|
7.67
|
8.00
|
7.65
|
7.72
|
7.71
|
6.44
|
265,100
|
|
|
4/14/2021
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.65
|
6.59
|
656,309
|
|
|
4/13/2021
|
-0.25 / -3.11%
|
8.27
|
8.27
|
7.70
|
7.80
|
7.93
|
6.51
|
272,600
|
|
|
4/12/2021
|
+0.20 / +2.55%
|
7.85
|
8.07
|
7.50
|
8.05
|
7.87
|
6.71
|
430,500
|
|
|
4/9/2021
|
-0.10 / -1.26%
|
7.95
|
7.96
|
7.70
|
7.85
|
7.79
|
6.55
|
154,800
|
|
|
4/8/2021
|
+0.24 / +3.11%
|
7.75
|
8.10
|
7.75
|
7.95
|
7.97
|
6.63
|
355,900
|
|
|
4/7/2021
|
+0.21 / +2.80%
|
7.78
|
7.78
|
7.60
|
7.71
|
7.74
|
6.43
|
337,500
|
|
|