|
Closing price on 6/7/2022
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
98,400 |
| Split-adjusted Price |
5.99 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+0.13 / +1.84%
|
7.00
|
7.20
|
6.80
|
7.18
|
6.96
|
5.99
|
98,400
|
|
|
6/6/2022
|
0.00 / 0.00%
|
7.05
|
7.20
|
7.05
|
7.05
|
7.09
|
5.88
|
202,800
|
|
|
6/3/2022
|
0.00 / 0.00%
|
7.05
|
7.13
|
6.98
|
7.05
|
7.05
|
5.88
|
144,800
|
|
|
6/2/2022
|
-0.03 / -0.42%
|
7.08
|
7.29
|
6.95
|
7.05
|
7.10
|
5.88
|
250,500
|
|
|
6/1/2022
|
-0.42 / -5.60%
|
7.49
|
7.50
|
7.05
|
7.08
|
7.21
|
5.90
|
226,400
|
|
|
5/31/2022
|
-0.20 / -2.60%
|
7.69
|
7.73
|
7.45
|
7.50
|
7.57
|
6.26
|
192,500
|
|
|
5/30/2022
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
6.42
|
326,900
|
|
|
5/27/2022
|
+0.47 / +6.98%
|
6.73
|
7.20
|
6.70
|
7.20
|
7.02
|
6.01
|
474,100
|
|
|
5/26/2022
|
-0.04 / -0.59%
|
6.77
|
6.82
|
6.73
|
6.73
|
6.78
|
5.61
|
266,700
|
|
|
5/25/2022
|
+0.17 / +2.58%
|
6.60
|
6.90
|
6.58
|
6.77
|
6.65
|
5.65
|
189,800
|
|
|
5/24/2022
|
-0.18 / -2.65%
|
6.73
|
6.73
|
6.50
|
6.60
|
6.68
|
5.50
|
140,400
|
|
|
5/23/2022
|
-0.03 / -0.44%
|
6.81
|
6.84
|
6.67
|
6.78
|
6.80
|
5.65
|
172,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
6.90
|
6.99
|
6.81
|
6.81
|
6.88
|
5.68
|
202,000
|
|
|
5/19/2022
|
-0.23 / -3.27%
|
6.80
|
7.01
|
6.72
|
6.81
|
6.81
|
5.68
|
199,000
|
|
|
5/18/2022
|
+0.20 / +2.92%
|
6.85
|
7.05
|
6.80
|
7.04
|
6.91
|
5.87
|
116,600
|
|
|
5/17/2022
|
+0.44 / +6.88%
|
6.40
|
6.84
|
6.40
|
6.84
|
6.69
|
5.70
|
303,100
|
|
|
5/16/2022
|
+0.15 / +2.40%
|
6.25
|
6.68
|
6.25
|
6.40
|
6.61
|
5.34
|
180,900
|
|
|
5/13/2022
|
-0.46 / -6.86%
|
6.50
|
6.60
|
6.25
|
6.25
|
6.37
|
5.21
|
277,100
|
|
|
5/12/2022
|
-0.47 / -6.55%
|
7.00
|
7.00
|
6.68
|
6.71
|
6.79
|
5.60
|
276,500
|
|
|
5/11/2022
|
-0.02 / -0.28%
|
7.20
|
7.34
|
6.79
|
7.18
|
7.21
|
5.99
|
140,600
|
|
|
5/10/2022
|
+0.41 / +6.04%
|
6.79
|
7.20
|
6.45
|
7.20
|
6.91
|
6.01
|
934,800
|
|
|
5/9/2022
|
-0.51 / -6.99%
|
7.25
|
7.25
|
6.79
|
6.79
|
6.83
|
5.66
|
250,600
|
|
|
5/6/2022
|
-0.52 / -6.65%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.50
|
6.09
|
104,400
|
|
|
5/5/2022
|
-0.43 / -5.21%
|
8.73
|
8.73
|
7.80
|
7.82
|
8.08
|
6.52
|
612,800
|
|
|
5/4/2022
|
-0.45 / -5.17%
|
8.75
|
8.75
|
8.19
|
8.25
|
8.50
|
6.88
|
63,500
|
|
|
4/29/2022
|
+0.51 / +6.23%
|
8.20
|
8.70
|
8.19
|
8.70
|
8.40
|
7.26
|
191,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
8.20
|
8.27
|
8.00
|
8.19
|
8.19
|
6.83
|
77,400
|
|
|
4/27/2022
|
+0.31 / +3.93%
|
7.96
|
8.19
|
7.33
|
8.19
|
7.92
|
6.83
|
226,000
|
|
|
4/26/2022
|
+0.51 / +6.92%
|
7.30
|
7.88
|
7.00
|
7.88
|
7.57
|
6.57
|
429,800
|
|
|
4/25/2022
|
-0.08 / -1.07%
|
7.45
|
7.55
|
6.95
|
7.37
|
7.27
|
6.15
|
105,600
|
|
|