|
Closing price on 5/25/2022
|
|
| Open |
6.60 |
| High |
6.90 |
| Low |
6.58 |
| Volume |
189,800 |
| Split-adjusted Price |
5.65 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.17 / +2.58%
|
6.60
|
6.90
|
6.58
|
6.77
|
6.65
|
5.65
|
189,800
|
|
|
5/24/2022
|
-0.18 / -2.65%
|
6.73
|
6.73
|
6.50
|
6.60
|
6.68
|
5.50
|
140,400
|
|
|
5/23/2022
|
-0.03 / -0.44%
|
6.81
|
6.84
|
6.67
|
6.78
|
6.80
|
5.65
|
172,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
6.90
|
6.99
|
6.81
|
6.81
|
6.88
|
5.68
|
202,000
|
|
|
5/19/2022
|
-0.23 / -3.27%
|
6.80
|
7.01
|
6.72
|
6.81
|
6.81
|
5.68
|
199,000
|
|
|
5/18/2022
|
+0.20 / +2.92%
|
6.85
|
7.05
|
6.80
|
7.04
|
6.91
|
5.87
|
116,600
|
|
|
5/17/2022
|
+0.44 / +6.88%
|
6.40
|
6.84
|
6.40
|
6.84
|
6.69
|
5.70
|
303,100
|
|
|
5/16/2022
|
+0.15 / +2.40%
|
6.25
|
6.68
|
6.25
|
6.40
|
6.61
|
5.34
|
180,900
|
|
|
5/13/2022
|
-0.46 / -6.86%
|
6.50
|
6.60
|
6.25
|
6.25
|
6.37
|
5.21
|
277,100
|
|
|
5/12/2022
|
-0.47 / -6.55%
|
7.00
|
7.00
|
6.68
|
6.71
|
6.79
|
5.60
|
276,500
|
|
|
5/11/2022
|
-0.02 / -0.28%
|
7.20
|
7.34
|
6.79
|
7.18
|
7.21
|
5.99
|
140,600
|
|
|
5/10/2022
|
+0.41 / +6.04%
|
6.79
|
7.20
|
6.45
|
7.20
|
6.91
|
6.01
|
934,800
|
|
|
5/9/2022
|
-0.51 / -6.99%
|
7.25
|
7.25
|
6.79
|
6.79
|
6.83
|
5.66
|
250,600
|
|
|
5/6/2022
|
-0.52 / -6.65%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.50
|
6.09
|
104,400
|
|
|
5/5/2022
|
-0.43 / -5.21%
|
8.73
|
8.73
|
7.80
|
7.82
|
8.08
|
6.52
|
612,800
|
|
|
5/4/2022
|
-0.45 / -5.17%
|
8.75
|
8.75
|
8.19
|
8.25
|
8.50
|
6.88
|
63,500
|
|
|
4/29/2022
|
+0.51 / +6.23%
|
8.20
|
8.70
|
8.19
|
8.70
|
8.40
|
7.26
|
191,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
8.20
|
8.27
|
8.00
|
8.19
|
8.19
|
6.83
|
77,400
|
|
|
4/27/2022
|
+0.31 / +3.93%
|
7.96
|
8.19
|
7.33
|
8.19
|
7.92
|
6.83
|
226,000
|
|
|
4/26/2022
|
+0.51 / +6.92%
|
7.30
|
7.88
|
7.00
|
7.88
|
7.57
|
6.57
|
429,800
|
|
|
4/25/2022
|
-0.08 / -1.07%
|
7.45
|
7.55
|
6.95
|
7.37
|
7.27
|
6.15
|
105,600
|
|
|
4/22/2022
|
+0.26 / +3.62%
|
7.19
|
7.55
|
7.00
|
7.45
|
7.34
|
6.21
|
137,400
|
|
|
4/21/2022
|
-0.25 / -3.36%
|
7.30
|
7.35
|
6.92
|
7.19
|
7.01
|
6.00
|
222,500
|
|
|
4/20/2022
|
-0.54 / -6.77%
|
7.85
|
7.98
|
7.44
|
7.44
|
7.55
|
6.21
|
187,500
|
|
|
4/19/2022
|
-0.37 / -4.43%
|
8.36
|
8.38
|
7.98
|
7.98
|
8.31
|
6.66
|
191,500
|
|
|
4/18/2022
|
-0.55 / -6.18%
|
8.90
|
8.90
|
8.30
|
8.35
|
8.36
|
6.96
|
163,600
|
|
|
4/15/2022
|
-0.29 / -3.16%
|
9.19
|
9.19
|
8.89
|
8.90
|
9.14
|
7.42
|
130,600
|
|
|
4/14/2022
|
+0.48 / +5.51%
|
9.00
|
9.30
|
8.80
|
9.19
|
9.12
|
7.66
|
187,100
|
|
|
4/13/2022
|
-0.04 / -0.46%
|
9.00
|
9.00
|
8.30
|
8.71
|
8.48
|
7.26
|
94,700
|
|
|
4/12/2022
|
-0.65 / -6.91%
|
9.30
|
9.39
|
8.75
|
8.75
|
8.85
|
7.30
|
336,200
|
|
|