Closing price on 6/11/2024
|
|
Open |
5.61 |
High |
5.80 |
Low |
5.56 |
Volume |
211,500 |
Split-adjusted Price |
5.15 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2024
|
-0.03 / -0.53%
|
5.61
|
5.80
|
5.56
|
5.61
|
5.63
|
5.15
|
211,500
|
|
6/10/2024
|
+0.12 / +2.17%
|
5.52
|
5.68
|
5.50
|
5.64
|
5.59
|
5.17
|
253,700
|
|
6/7/2024
|
-0.04 / -0.72%
|
5.57
|
5.59
|
5.52
|
5.52
|
5.55
|
5.06
|
174,600
|
|
6/6/2024
|
+0.09 / +1.65%
|
5.47
|
5.58
|
5.45
|
5.56
|
5.52
|
5.10
|
537,603
|
|
6/5/2024
|
-0.03 / -0.55%
|
5.50
|
5.63
|
5.47
|
5.47
|
5.52
|
5.02
|
645,400
|
|
6/4/2024
|
-0.14 / -2.48%
|
5.65
|
5.65
|
5.50
|
5.50
|
5.53
|
5.05
|
446,800
|
|
6/3/2024
|
+0.29 / +5.42%
|
5.37
|
5.67
|
5.33
|
5.64
|
5.49
|
5.17
|
353,300
|
|
5/31/2024
|
-0.13 / -2.37%
|
5.41
|
5.50
|
5.35
|
5.35
|
5.41
|
4.91
|
74,900
|
|
5/30/2024
|
-0.03 / -0.54%
|
5.41
|
5.50
|
5.41
|
5.48
|
5.44
|
5.03
|
48,200
|
|
5/29/2024
|
-0.04 / -0.72%
|
5.50
|
5.54
|
5.45
|
5.51
|
5.49
|
5.06
|
86,500
|
|
5/28/2024
|
-0.05 / -0.89%
|
5.55
|
5.64
|
5.45
|
5.55
|
5.52
|
5.09
|
103,300
|
|
5/27/2024
|
+0.19 / +3.51%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.45
|
5.14
|
87,900
|
|
5/24/2024
|
-0.09 / -1.64%
|
5.41
|
5.50
|
5.34
|
5.41
|
5.42
|
4.96
|
152,400
|
|
5/23/2024
|
+0.12 / +2.23%
|
5.60
|
5.61
|
5.42
|
5.50
|
5.53
|
5.05
|
191,700
|
|
5/22/2024
|
+0.09 / +1.70%
|
5.30
|
5.40
|
5.27
|
5.38
|
5.34
|
4.94
|
109,000
|
|
5/21/2024
|
+0.01 / +0.19%
|
5.28
|
5.38
|
5.26
|
5.29
|
5.28
|
4.85
|
96,100
|
|
5/20/2024
|
+0.01 / +0.19%
|
5.41
|
5.41
|
5.27
|
5.28
|
5.28
|
4.84
|
103,600
|
|
5/17/2024
|
-0.04 / -0.75%
|
5.38
|
5.38
|
5.25
|
5.27
|
5.28
|
4.83
|
155,600
|
|
5/16/2024
|
-0.02 / -0.38%
|
5.40
|
5.40
|
5.27
|
5.31
|
5.32
|
4.87
|
45,600
|
|
5/15/2024
|
+0.03 / +0.57%
|
5.42
|
5.42
|
5.29
|
5.33
|
5.31
|
4.89
|
61,300
|
|
5/14/2024
|
-0.04 / -0.75%
|
5.34
|
5.34
|
5.27
|
5.30
|
5.30
|
4.86
|
75,500
|
|
5/13/2024
|
+0.03 / +0.56%
|
5.31
|
5.40
|
5.26
|
5.34
|
5.29
|
4.90
|
61,300
|
|
5/10/2024
|
-0.09 / -1.67%
|
5.45
|
5.46
|
5.30
|
5.31
|
5.34
|
4.87
|
136,500
|
|
5/9/2024
|
+0.11 / +2.08%
|
5.65
|
5.65
|
5.33
|
5.40
|
5.52
|
4.95
|
152,100
|
|
5/8/2024
|
+0.34 / +6.87%
|
4.98
|
5.29
|
4.93
|
5.29
|
5.14
|
4.85
|
238,700
|
|
5/7/2024
|
+0.01 / +0.20%
|
4.97
|
4.98
|
4.60
|
4.95
|
4.88
|
4.54
|
155,400
|
|
5/6/2024
|
+0.03 / +0.61%
|
4.98
|
4.98
|
4.94
|
4.94
|
4.96
|
4.53
|
57,800
|
|
5/3/2024
|
-0.04 / -0.81%
|
4.94
|
4.99
|
4.91
|
4.91
|
4.95
|
4.50
|
116,200
|
|
5/2/2024
|
+0.02 / +0.41%
|
4.91
|
4.98
|
4.90
|
4.95
|
4.93
|
4.54
|
91,200
|
|
4/26/2024
|
0.00 / 0.00%
|
4.89
|
4.98
|
4.88
|
4.93
|
4.94
|
4.52
|
91,400
|
|
|