Closing price on 5/22/2019
|
|
Open |
10.30 |
High |
10.70 |
Low |
10.20 |
Volume |
472,570 |
Split-adjusted Price |
7.96 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2019
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.20
|
10.40
|
10.46
|
7.96
|
472,570
|
|
5/21/2019
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.06
|
7.88
|
250,320
|
|
5/20/2019
|
+0.05 / +0.50%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.94
|
7.65
|
146,200
|
|
5/17/2019
|
-0.04 / -0.40%
|
9.92
|
10.00
|
9.80
|
9.95
|
9.97
|
7.61
|
83,960
|
|
5/16/2019
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.90
|
9.99
|
9.98
|
7.64
|
93,770
|
|
5/15/2019
|
0.00 / 0.00%
|
9.95
|
10.10
|
9.92
|
10.00
|
10.01
|
7.65
|
101,690
|
|
5/14/2019
|
+0.11 / +1.11%
|
9.89
|
10.05
|
9.80
|
10.00
|
9.93
|
7.65
|
96,950
|
|
5/13/2019
|
+0.09 / +0.92%
|
9.90
|
9.90
|
9.65
|
9.89
|
9.79
|
7.57
|
82,530
|
|
5/10/2019
|
-0.35 / -3.45%
|
10.00
|
10.05
|
9.70
|
9.80
|
9.79
|
7.50
|
139,390
|
|
5/9/2019
|
-0.20 / -1.93%
|
10.25
|
10.25
|
10.00
|
10.15
|
10.12
|
7.77
|
90,380
|
|
5/8/2019
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.15
|
10.35
|
10.37
|
7.92
|
160,320
|
|
5/7/2019
|
+0.25 / +2.48%
|
10.10
|
10.45
|
10.00
|
10.35
|
10.29
|
7.92
|
266,670
|
|
5/6/2019
|
+0.20 / +2.02%
|
9.90
|
10.15
|
9.80
|
10.10
|
10.00
|
7.73
|
284,940
|
|
5/3/2019
|
0.00 / 0.00%
|
9.80
|
9.97
|
9.76
|
9.90
|
9.91
|
7.58
|
123,380
|
|
5/2/2019
|
-0.10 / -1.00%
|
9.90
|
9.99
|
9.80
|
9.90
|
9.91
|
7.58
|
77,510
|
|
4/26/2019
|
0.00 / 0.00%
|
10.05
|
10.25
|
9.90
|
10.00
|
10.06
|
7.65
|
211,690
|
|
4/25/2019
|
+0.15 / +1.52%
|
9.88
|
10.10
|
9.40
|
10.00
|
9.92
|
7.65
|
492,540
|
|
4/24/2019
|
+0.25 / +2.60%
|
9.60
|
9.90
|
9.50
|
9.85
|
9.74
|
7.54
|
188,040
|
|
4/23/2019
|
+0.39 / +4.23%
|
9.20
|
9.69
|
9.10
|
9.60
|
9.43
|
7.35
|
467,550
|
|
4/22/2019
|
+0.25 / +2.79%
|
8.90
|
9.22
|
8.80
|
9.21
|
9.06
|
7.05
|
284,230
|
|
4/19/2019
|
+0.16 / +1.82%
|
8.80
|
9.02
|
8.70
|
8.96
|
8.90
|
6.86
|
203,530
|
|
4/18/2019
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.72
|
8.80
|
8.82
|
6.73
|
80,570
|
|
4/17/2019
|
-0.08 / -0.89%
|
8.95
|
9.20
|
8.80
|
8.90
|
9.02
|
6.81
|
231,150
|
|
4/16/2019
|
+0.14 / +1.58%
|
8.84
|
9.05
|
8.60
|
8.98
|
8.90
|
6.87
|
230,370
|
|
4/12/2019
|
+0.24 / +2.79%
|
8.50
|
8.84
|
8.40
|
8.84
|
8.67
|
6.76
|
322,180
|
|
4/11/2019
|
+0.10 / +1.18%
|
8.45
|
8.65
|
8.20
|
8.60
|
8.44
|
6.58
|
344,740
|
|
4/10/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.15
|
8.50
|
8.33
|
6.50
|
240,920
|
|
4/9/2019
|
-0.30 / -3.49%
|
8.50
|
8.64
|
8.20
|
8.30
|
8.34
|
6.35
|
242,460
|
|
4/8/2019
|
-0.20 / -2.27%
|
8.72
|
8.90
|
8.50
|
8.60
|
8.63
|
6.58
|
132,270
|
|
4/5/2019
|
-0.20 / -2.22%
|
8.82
|
8.99
|
8.56
|
8.80
|
8.78
|
6.73
|
423,240
|
|
|