Closing price on 6/30/2023
|
|
Open |
6.10 |
High |
6.20 |
Low |
6.02 |
Volume |
423,600 |
Split-adjusted Price |
6.20 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.02
|
6.20
|
6.10
|
6.20
|
423,600
|
|
6/29/2023
|
0.00 / 0.00%
|
6.04
|
6.10
|
6.04
|
6.10
|
6.10
|
6.10
|
88,200
|
|
6/28/2023
|
-0.08 / -1.29%
|
6.12
|
6.17
|
6.03
|
6.10
|
6.11
|
6.10
|
177,000
|
|
6/27/2023
|
+0.08 / +1.31%
|
6.10
|
6.18
|
6.09
|
6.18
|
6.10
|
6.18
|
56,500
|
|
6/26/2023
|
-0.08 / -1.29%
|
6.18
|
6.18
|
6.04
|
6.10
|
6.13
|
6.10
|
52,800
|
|
6/23/2023
|
+0.13 / +2.15%
|
6.07
|
6.21
|
6.07
|
6.18
|
6.15
|
6.18
|
53,100
|
|
6/22/2023
|
+0.14 / +2.37%
|
6.24
|
6.24
|
6.02
|
6.05
|
6.06
|
6.05
|
84,200
|
|
6/21/2023
|
-0.09 / -1.50%
|
6.10
|
6.10
|
5.91
|
5.91
|
5.97
|
5.91
|
10,900
|
|
6/20/2023
|
-0.03 / -0.50%
|
6.00
|
6.05
|
5.90
|
6.00
|
6.00
|
6.00
|
33,500
|
|
6/19/2023
|
0.00 / 0.00%
|
6.03
|
6.03
|
5.71
|
6.03
|
5.91
|
6.03
|
31,900
|
|
6/16/2023
|
+0.03 / +0.50%
|
6.00
|
6.15
|
5.95
|
6.03
|
6.03
|
6.03
|
21,700
|
|
6/15/2023
|
+0.17 / +2.92%
|
6.03
|
6.03
|
5.85
|
6.00
|
5.98
|
6.00
|
61,500
|
|
6/14/2023
|
-0.42 / -6.72%
|
6.24
|
6.25
|
5.83
|
5.83
|
5.97
|
5.83
|
158,600
|
|
6/13/2023
|
+0.05 / +0.81%
|
6.34
|
6.35
|
6.10
|
6.25
|
6.20
|
6.25
|
71,500
|
|
6/12/2023
|
-0.30 / -4.62%
|
6.50
|
6.68
|
6.20
|
6.20
|
6.38
|
6.20
|
51,800
|
|
6/9/2023
|
+0.10 / +1.56%
|
6.50
|
6.80
|
6.40
|
6.50
|
6.55
|
6.50
|
716,600
|
|
6/8/2023
|
+0.41 / +6.84%
|
6.16
|
6.40
|
6.15
|
6.40
|
6.40
|
6.40
|
671,500
|
|
6/7/2023
|
+0.39 / +6.96%
|
5.80
|
5.99
|
5.65
|
5.99
|
5.94
|
5.99
|
188,700
|
|
6/6/2023
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.64
|
5.60
|
4,500
|
|
6/5/2023
|
-0.05 / -0.87%
|
5.76
|
5.76
|
5.63
|
5.70
|
5.70
|
5.70
|
8,100
|
|
6/2/2023
|
+0.10 / +1.77%
|
5.87
|
5.87
|
5.65
|
5.75
|
5.67
|
5.75
|
7,500
|
|
6/1/2023
|
+0.10 / +1.80%
|
5.75
|
5.90
|
5.55
|
5.65
|
5.72
|
5.65
|
23,700
|
|
5/31/2023
|
+0.03 / +0.54%
|
5.80
|
5.80
|
5.55
|
5.55
|
5.72
|
5.55
|
5,100
|
|
5/30/2023
|
-0.20 / -3.50%
|
5.73
|
5.75
|
5.52
|
5.52
|
5.71
|
5.52
|
51,200
|
|
5/29/2023
|
+0.37 / +6.92%
|
5.50
|
5.72
|
5.44
|
5.72
|
5.62
|
5.72
|
139,200
|
|
5/26/2023
|
-0.06 / -1.11%
|
5.42
|
5.44
|
5.35
|
5.35
|
5.37
|
5.35
|
31,400
|
|
5/25/2023
|
-0.04 / -0.73%
|
5.50
|
5.50
|
5.41
|
5.41
|
5.42
|
5.41
|
8,300
|
|
5/24/2023
|
-0.03 / -0.55%
|
5.49
|
5.50
|
5.45
|
5.45
|
5.46
|
5.45
|
10,500
|
|
5/23/2023
|
+0.01 / +0.18%
|
5.47
|
5.49
|
5.43
|
5.48
|
5.45
|
5.48
|
10,300
|
|
5/22/2023
|
-0.10 / -1.80%
|
5.56
|
5.57
|
5.47
|
5.47
|
5.47
|
5.47
|
9,300
|
|
|