|
Closing price on 6/9/2021
|
|
| Open |
6.41 |
| High |
6.57 |
| Low |
6.16 |
| Volume |
44,900 |
| Split-adjusted Price |
5.43 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
0.00 / 0.00%
|
6.41
|
6.57
|
6.16
|
6.51
|
6.39
|
5.43
|
44,900
|
|
|
6/8/2021
|
-0.13 / -1.96%
|
6.89
|
6.89
|
6.51
|
6.51
|
6.63
|
5.43
|
30,000
|
|
|
6/7/2021
|
-0.05 / -0.75%
|
6.53
|
6.68
|
6.53
|
6.64
|
6.55
|
5.54
|
56,300
|
|
|
6/4/2021
|
-0.09 / -1.33%
|
6.41
|
6.78
|
6.41
|
6.69
|
6.48
|
5.58
|
32,700
|
|
|
6/3/2021
|
+0.36 / +5.61%
|
6.86
|
6.86
|
6.70
|
6.78
|
6.81
|
5.65
|
77,100
|
|
|
6/2/2021
|
+0.22 / +3.55%
|
6.15
|
6.46
|
6.15
|
6.42
|
6.22
|
5.35
|
81,700
|
|
|
6/1/2021
|
-0.09 / -1.43%
|
6.10
|
6.29
|
6.10
|
6.20
|
6.20
|
5.17
|
30,800
|
|
|
5/31/2021
|
-0.30 / -4.55%
|
6.59
|
6.59
|
6.14
|
6.29
|
6.24
|
5.25
|
139,200
|
|
|
5/28/2021
|
-0.03 / -0.45%
|
6.62
|
6.62
|
6.50
|
6.59
|
6.53
|
5.50
|
91,700
|
|
|
5/27/2021
|
-0.05 / -0.75%
|
6.68
|
6.71
|
6.55
|
6.62
|
6.63
|
5.52
|
39,500
|
|
|
5/26/2021
|
-0.13 / -1.91%
|
6.51
|
6.90
|
6.51
|
6.67
|
6.67
|
5.56
|
38,700
|
|
|
5/25/2021
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.70
|
6.80
|
6.75
|
5.67
|
114,000
|
|
|
5/24/2021
|
0.00 / 0.00%
|
6.84
|
6.89
|
6.60
|
6.80
|
6.73
|
5.67
|
110,200
|
|
|
5/21/2021
|
0.00 / 0.00%
|
6.78
|
6.80
|
6.40
|
6.80
|
6.64
|
5.67
|
90,700
|
|
|
5/20/2021
|
-0.10 / -1.45%
|
6.80
|
6.85
|
6.50
|
6.80
|
6.69
|
5.67
|
116,500
|
|
|
5/19/2021
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.86
|
6.90
|
6.91
|
5.75
|
30,100
|
|
|
5/18/2021
|
0.00 / 0.00%
|
6.75
|
7.02
|
6.75
|
7.00
|
6.75
|
5.84
|
61,700
|
|
|
5/17/2021
|
+0.05 / +0.72%
|
6.98
|
7.08
|
6.95
|
7.00
|
6.95
|
5.84
|
44,700
|
|
|
5/14/2021
|
-0.09 / -1.28%
|
6.81
|
7.08
|
6.81
|
6.95
|
6.97
|
5.80
|
47,300
|
|
|
5/13/2021
|
-0.14 / -1.95%
|
7.00
|
7.18
|
6.95
|
7.04
|
7.00
|
5.87
|
59,400
|
|
|
5/12/2021
|
-0.01 / -0.14%
|
7.19
|
7.19
|
6.70
|
7.18
|
6.93
|
5.99
|
70,000
|
|
|
5/11/2021
|
+0.37 / +5.43%
|
6.82
|
7.20
|
6.70
|
7.19
|
6.95
|
6.00
|
140,200
|
|
|
5/10/2021
|
-0.23 / -3.26%
|
7.00
|
7.00
|
6.71
|
6.82
|
6.91
|
5.69
|
129,400
|
|
|
5/7/2021
|
-0.13 / -1.81%
|
7.20
|
7.20
|
6.81
|
7.05
|
7.02
|
5.88
|
88,600
|
|
|
5/6/2021
|
-0.12 / -1.64%
|
7.08
|
7.39
|
7.08
|
7.18
|
7.21
|
5.99
|
115,500
|
|
|
5/5/2021
|
+0.20 / +2.82%
|
7.59
|
7.59
|
7.17
|
7.30
|
7.50
|
6.09
|
77,600
|
|
|
5/4/2021
|
-0.17 / -2.34%
|
7.10
|
7.26
|
6.97
|
7.10
|
7.08
|
5.92
|
211,700
|
|
|
4/29/2021
|
+0.47 / +6.91%
|
6.75
|
7.27
|
6.75
|
7.27
|
7.12
|
6.06
|
264,800
|
|
|
4/28/2021
|
+0.05 / +0.74%
|
6.99
|
6.99
|
6.72
|
6.80
|
6.76
|
5.67
|
68,800
|
|
|
4/27/2021
|
-0.23 / -3.30%
|
6.98
|
6.98
|
6.66
|
6.75
|
6.73
|
5.63
|
99,700
|
|
|