Closing price on 6/13/2019
|
|
Open |
9.50 |
High |
9.70 |
Low |
9.30 |
Volume |
95,540 |
Split-adjusted Price |
7.12 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2019
|
-0.70 / -7.00%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.33
|
7.12
|
95,540
|
|
6/12/2019
|
-0.50 / -4.76%
|
10.05
|
10.50
|
9.77
|
10.00
|
9.89
|
7.65
|
240,460
|
|
6/11/2019
|
-0.40 / -3.67%
|
11.05
|
11.35
|
10.15
|
10.50
|
10.78
|
8.03
|
768,560
|
|
6/10/2019
|
+0.70 / +6.86%
|
10.25
|
10.90
|
10.20
|
10.90
|
10.64
|
8.34
|
832,520
|
|
6/7/2019
|
+0.25 / +2.51%
|
9.95
|
10.20
|
9.90
|
10.20
|
10.07
|
7.80
|
190,160
|
|
6/6/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.95
|
9.87
|
7.61
|
118,230
|
|
6/5/2019
|
-0.05 / -0.50%
|
9.95
|
10.00
|
9.80
|
9.95
|
9.93
|
7.61
|
87,470
|
|
6/4/2019
|
+0.10 / +1.01%
|
9.90
|
10.05
|
9.80
|
10.00
|
9.95
|
7.65
|
114,930
|
|
6/3/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.96
|
7.58
|
127,110
|
|
5/31/2019
|
-0.10 / -0.99%
|
10.10
|
10.25
|
9.95
|
10.00
|
10.09
|
7.65
|
256,140
|
|
5/30/2019
|
+0.10 / +1.00%
|
10.00
|
10.15
|
9.90
|
10.10
|
10.06
|
7.73
|
98,010
|
|
5/29/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.90
|
10.00
|
9.99
|
7.65
|
69,760
|
|
5/28/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
7.65
|
225,590
|
|
5/27/2019
|
-0.07 / -0.70%
|
9.92
|
10.00
|
9.70
|
9.90
|
9.83
|
7.58
|
278,940
|
|
5/24/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.91
|
9.97
|
9.95
|
7.63
|
82,210
|
|
5/23/2019
|
-0.43 / -4.13%
|
10.40
|
10.50
|
9.90
|
9.97
|
10.06
|
7.63
|
126,020
|
|
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
|
|
|