Closing price on 6/29/2020
|
|
Open |
5.00 |
High |
5.16 |
Low |
4.81 |
Volume |
66,040 |
Split-adjusted Price |
3.68 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2020
|
-0.36 / -6.96%
|
5.00
|
5.16
|
4.81
|
4.81
|
4.91
|
3.68
|
66,040
|
|
6/26/2020
|
+0.03 / +0.58%
|
5.14
|
5.19
|
5.00
|
5.17
|
5.07
|
3.96
|
104,730
|
|
6/25/2020
|
-0.09 / -1.72%
|
5.25
|
5.25
|
5.12
|
5.14
|
5.16
|
3.93
|
77,700
|
|
6/24/2020
|
-0.07 / -1.32%
|
5.34
|
5.35
|
5.21
|
5.23
|
5.32
|
4.00
|
29,150
|
|
6/23/2020
|
-0.04 / -0.75%
|
5.34
|
5.34
|
5.21
|
5.30
|
5.27
|
4.06
|
44,800
|
|
6/22/2020
|
+0.09 / +1.71%
|
5.14
|
5.40
|
5.14
|
5.34
|
5.27
|
4.09
|
92,710
|
|
6/19/2020
|
-0.04 / -0.76%
|
5.12
|
5.29
|
5.12
|
5.25
|
5.24
|
4.02
|
48,690
|
|
6/18/2020
|
+0.09 / +1.73%
|
5.20
|
5.30
|
5.19
|
5.29
|
5.22
|
4.05
|
34,280
|
|
6/17/2020
|
+0.15 / +2.97%
|
5.14
|
5.30
|
5.05
|
5.20
|
5.15
|
3.98
|
52,590
|
|
6/16/2020
|
0.00 / 0.00%
|
5.19
|
5.19
|
5.01
|
5.05
|
5.07
|
3.86
|
41,430
|
|
6/15/2020
|
0.00 / 0.00%
|
4.92
|
5.20
|
4.92
|
5.05
|
5.04
|
3.86
|
71,890
|
|
6/12/2020
|
-0.30 / -5.61%
|
4.98
|
5.29
|
4.98
|
5.05
|
5.04
|
3.86
|
203,520
|
|
6/11/2020
|
-0.35 / -6.14%
|
5.79
|
5.79
|
5.31
|
5.35
|
5.44
|
4.09
|
185,080
|
|
6/10/2020
|
-0.14 / -2.40%
|
5.88
|
5.88
|
5.50
|
5.70
|
5.72
|
4.36
|
597,630
|
|
6/9/2020
|
+0.23 / +4.10%
|
5.98
|
5.99
|
5.62
|
5.84
|
5.82
|
4.47
|
131,540
|
|
6/8/2020
|
+0.36 / +6.86%
|
5.33
|
5.61
|
5.25
|
5.61
|
5.52
|
4.29
|
391,170
|
|
6/5/2020
|
+0.01 / +0.19%
|
5.30
|
5.30
|
5.21
|
5.25
|
5.24
|
4.02
|
80,220
|
|
6/4/2020
|
-0.03 / -0.57%
|
5.21
|
5.29
|
5.20
|
5.24
|
5.24
|
4.01
|
47,160
|
|
6/3/2020
|
-0.02 / -0.38%
|
5.33
|
5.33
|
5.20
|
5.27
|
5.24
|
4.03
|
37,980
|
|
6/2/2020
|
-0.05 / -0.94%
|
5.34
|
5.34
|
5.25
|
5.29
|
5.29
|
4.05
|
71,790
|
|
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
|
|
|