Closing price on 6/8/2023
|
|
Open |
6.16 |
High |
6.40 |
Low |
6.15 |
Volume |
671,500 |
Split-adjusted Price |
5.87 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2023
|
+0.41 / +6.84%
|
6.16
|
6.40
|
6.15
|
6.40
|
6.40
|
5.87
|
671,500
|
|
6/7/2023
|
+0.39 / +6.96%
|
5.80
|
5.99
|
5.65
|
5.99
|
5.94
|
5.50
|
188,700
|
|
6/6/2023
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.64
|
5.14
|
4,500
|
|
6/5/2023
|
-0.05 / -0.87%
|
5.76
|
5.76
|
5.63
|
5.70
|
5.70
|
5.23
|
8,100
|
|
6/2/2023
|
+0.10 / +1.77%
|
5.87
|
5.87
|
5.65
|
5.75
|
5.67
|
5.28
|
7,500
|
|
6/1/2023
|
+0.10 / +1.80%
|
5.75
|
5.90
|
5.55
|
5.65
|
5.72
|
5.18
|
23,700
|
|
5/31/2023
|
+0.03 / +0.54%
|
5.80
|
5.80
|
5.55
|
5.55
|
5.72
|
5.09
|
5,100
|
|
5/30/2023
|
-0.20 / -3.50%
|
5.73
|
5.75
|
5.52
|
5.52
|
5.71
|
5.06
|
51,200
|
|
5/29/2023
|
+0.37 / +6.92%
|
5.50
|
5.72
|
5.44
|
5.72
|
5.62
|
5.25
|
139,200
|
|
5/26/2023
|
-0.06 / -1.11%
|
5.42
|
5.44
|
5.35
|
5.35
|
5.37
|
4.91
|
31,400
|
|
5/25/2023
|
-0.04 / -0.73%
|
5.50
|
5.50
|
5.41
|
5.41
|
5.42
|
4.96
|
8,300
|
|
5/24/2023
|
-0.03 / -0.55%
|
5.49
|
5.50
|
5.45
|
5.45
|
5.46
|
5.00
|
10,500
|
|
5/23/2023
|
+0.01 / +0.18%
|
5.47
|
5.49
|
5.43
|
5.48
|
5.45
|
5.03
|
10,300
|
|
5/22/2023
|
-0.10 / -1.80%
|
5.56
|
5.57
|
5.47
|
5.47
|
5.47
|
5.02
|
9,300
|
|
5/19/2023
|
+0.11 / +2.01%
|
5.37
|
5.59
|
5.36
|
5.57
|
5.44
|
5.11
|
25,400
|
|
5/18/2023
|
-0.04 / -0.73%
|
5.42
|
5.62
|
5.42
|
5.46
|
5.52
|
5.01
|
9,600
|
|
5/17/2023
|
+0.05 / +0.92%
|
5.45
|
5.50
|
5.42
|
5.50
|
5.44
|
5.05
|
20,000
|
|
5/16/2023
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
5.00
|
8,400
|
|
5/15/2023
|
0.00 / 0.00%
|
5.45
|
5.55
|
5.45
|
5.45
|
5.48
|
5.00
|
10,700
|
|
5/12/2023
|
-0.23 / -4.05%
|
5.73
|
5.73
|
5.42
|
5.45
|
5.60
|
5.00
|
16,200
|
|
5/11/2023
|
-0.01 / -0.18%
|
5.69
|
5.73
|
5.55
|
5.68
|
5.71
|
5.21
|
10,800
|
|
5/10/2023
|
-0.01 / -0.18%
|
5.59
|
5.70
|
5.41
|
5.69
|
5.61
|
5.22
|
23,200
|
|
5/9/2023
|
+0.04 / +0.71%
|
5.66
|
5.79
|
5.60
|
5.70
|
5.69
|
5.23
|
15,100
|
|
5/8/2023
|
+0.09 / +1.62%
|
5.65
|
5.80
|
5.60
|
5.66
|
5.75
|
5.19
|
48,200
|
|
5/5/2023
|
+0.36 / +6.91%
|
5.50
|
5.57
|
5.25
|
5.57
|
5.57
|
5.11
|
219,600
|
|
5/4/2023
|
-0.22 / -4.05%
|
5.46
|
5.46
|
5.20
|
5.21
|
5.24
|
4.78
|
56,500
|
|
4/28/2023
|
-0.07 / -1.27%
|
5.50
|
5.50
|
5.36
|
5.43
|
5.42
|
4.98
|
22,100
|
|
4/27/2023
|
-0.01 / -0.18%
|
5.51
|
5.60
|
5.30
|
5.50
|
5.48
|
5.05
|
60,000
|
|
4/26/2023
|
-0.09 / -1.61%
|
5.60
|
5.60
|
5.34
|
5.51
|
5.56
|
5.06
|
6,900
|
|
4/25/2023
|
+0.15 / +2.75%
|
5.55
|
5.78
|
5.55
|
5.60
|
5.63
|
5.14
|
39,200
|
|
|