|
Closing price on 5/6/2022
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
104,400 |
| Split-adjusted Price |
6.09 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2022
|
-0.20 / -2.08%
|
9.50
|
9.75
|
9.30
|
9.40
|
9.46
|
7.84
|
106,800
|
|
|
4/7/2022
|
-0.14 / -1.44%
|
9.65
|
9.80
|
9.60
|
9.60
|
9.63
|
8.01
|
80,100
|
|
|
4/6/2022
|
-0.19 / -1.91%
|
9.95
|
9.95
|
9.60
|
9.74
|
9.79
|
8.12
|
173,300
|
|
|
4/5/2022
|
+0.05 / +0.51%
|
9.88
|
10.00
|
9.80
|
9.93
|
9.87
|
8.28
|
109,700
|
|
|
4/4/2022
|
+0.09 / +0.92%
|
9.80
|
9.94
|
9.79
|
9.88
|
9.83
|
8.24
|
119,500
|
|
|
4/1/2022
|
0.00 / 0.00%
|
9.79
|
9.93
|
9.62
|
9.79
|
9.70
|
8.17
|
122,200
|
|
|
3/31/2022
|
-0.11 / -1.11%
|
10.00
|
10.00
|
9.65
|
9.79
|
9.84
|
8.17
|
183,600
|
|
|
3/30/2022
|
-0.25 / -2.46%
|
10.00
|
10.15
|
9.85
|
9.90
|
9.99
|
8.26
|
212,000
|
|
|
3/29/2022
|
+0.23 / +2.32%
|
9.92
|
10.20
|
9.92
|
10.15
|
10.09
|
8.47
|
178,700
|
|
|
3/28/2022
|
-0.13 / -1.29%
|
10.05
|
10.10
|
9.70
|
9.92
|
9.95
|
8.27
|
225,100
|
|
|
3/25/2022
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.10
|
8.38
|
137,000
|
|
|
3/24/2022
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
8.42
|
222,900
|
|
|
3/23/2022
|
-0.10 / -0.98%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.20
|
8.47
|
128,100
|
|
|