Closing price on 6/1/2020
|
|
Open |
5.35 |
High |
5.40 |
Low |
5.29 |
Volume |
92,500 |
Split-adjusted Price |
4.09 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2020
|
+0.05 / +0.95%
|
5.35
|
5.40
|
5.29
|
5.34
|
5.34
|
4.09
|
92,500
|
|
5/29/2020
|
-0.07 / -1.31%
|
5.40
|
5.42
|
5.25
|
5.29
|
5.32
|
4.05
|
99,230
|
|
5/28/2020
|
-0.03 / -0.56%
|
5.46
|
5.46
|
5.30
|
5.36
|
5.36
|
4.10
|
59,280
|
|
5/27/2020
|
-0.09 / -1.64%
|
5.45
|
5.48
|
5.39
|
5.39
|
5.42
|
4.12
|
81,050
|
|
5/26/2020
|
+0.06 / +1.11%
|
5.42
|
5.54
|
5.40
|
5.48
|
5.46
|
4.19
|
71,960
|
|
5/25/2020
|
-0.12 / -2.17%
|
5.42
|
5.55
|
5.40
|
5.42
|
5.44
|
4.15
|
86,340
|
|
5/22/2020
|
-0.05 / -0.89%
|
5.60
|
5.60
|
5.50
|
5.54
|
5.51
|
4.24
|
58,950
|
|
5/21/2020
|
-0.03 / -0.53%
|
5.54
|
5.65
|
5.30
|
5.59
|
5.49
|
4.28
|
56,820
|
|
5/20/2020
|
+0.12 / +2.18%
|
5.45
|
5.63
|
5.45
|
5.62
|
5.53
|
4.30
|
31,090
|
|
5/19/2020
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.56
|
4.21
|
135,210
|
|
5/18/2020
|
+0.07 / +1.27%
|
5.50
|
5.70
|
5.47
|
5.60
|
5.56
|
4.28
|
76,830
|
|
5/15/2020
|
-0.17 / -2.98%
|
5.62
|
5.70
|
5.50
|
5.53
|
5.63
|
4.23
|
156,360
|
|
5/14/2020
|
-0.20 / -3.39%
|
5.61
|
5.84
|
5.61
|
5.70
|
5.67
|
4.36
|
54,100
|
|
5/13/2020
|
-0.09 / -1.50%
|
5.70
|
5.99
|
5.70
|
5.90
|
5.79
|
4.51
|
124,620
|
|
5/12/2020
|
+0.39 / +6.96%
|
5.60
|
5.99
|
5.60
|
5.99
|
5.77
|
4.58
|
143,970
|
|
5/11/2020
|
0.00 / 0.00%
|
5.60
|
5.73
|
5.50
|
5.60
|
5.63
|
4.28
|
72,270
|
|
5/8/2020
|
+0.18 / +3.32%
|
5.42
|
5.75
|
5.42
|
5.60
|
5.63
|
4.28
|
96,080
|
|
5/7/2020
|
+0.02 / +0.37%
|
5.40
|
5.49
|
5.40
|
5.42
|
5.47
|
4.15
|
18,280
|
|
5/6/2020
|
-0.05 / -0.92%
|
5.21
|
5.45
|
5.21
|
5.40
|
5.40
|
4.13
|
35,400
|
|
5/5/2020
|
-0.01 / -0.18%
|
5.63
|
5.63
|
5.20
|
5.45
|
5.31
|
4.17
|
81,580
|
|
5/4/2020
|
-0.14 / -2.50%
|
5.50
|
5.70
|
5.40
|
5.46
|
5.54
|
4.18
|
192,660
|
|
4/29/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.55
|
4.28
|
54,100
|
|
4/28/2020
|
-0.07 / -1.23%
|
5.80
|
5.80
|
5.55
|
5.60
|
5.66
|
4.28
|
71,040
|
|
4/27/2020
|
+0.07 / +1.25%
|
5.65
|
5.70
|
5.51
|
5.67
|
5.61
|
4.34
|
228,530
|
|
4/24/2020
|
-0.10 / -1.75%
|
5.55
|
5.78
|
5.35
|
5.60
|
5.57
|
4.28
|
35,700
|
|
4/23/2020
|
+0.20 / +3.64%
|
5.70
|
5.80
|
5.52
|
5.70
|
5.62
|
4.36
|
56,940
|
|
4/22/2020
|
-0.08 / -1.43%
|
5.19
|
5.56
|
5.19
|
5.50
|
5.22
|
4.21
|
208,930
|
|
4/21/2020
|
-0.42 / -7.00%
|
5.90
|
5.90
|
5.58
|
5.58
|
5.63
|
4.27
|
195,180
|
|
4/20/2020
|
+0.12 / +2.04%
|
5.88
|
6.15
|
5.75
|
6.00
|
5.93
|
4.59
|
94,630
|
|
4/17/2020
|
-0.21 / -3.45%
|
5.67
|
6.48
|
5.67
|
5.88
|
5.74
|
4.50
|
463,160
|
|
|