Closing price on 7/10/2020
|
|
Open |
4.81 |
High |
4.90 |
Low |
4.79 |
Volume |
55,260 |
Split-adjusted Price |
3.68 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2020
|
-0.04 / -0.82%
|
4.81
|
4.90
|
4.79
|
4.81
|
4.81
|
3.68
|
55,260
|
|
7/9/2020
|
-0.07 / -1.42%
|
4.64
|
4.95
|
4.64
|
4.85
|
4.78
|
3.71
|
95,250
|
|
7/8/2020
|
-0.06 / -1.20%
|
4.90
|
5.00
|
4.83
|
4.92
|
4.87
|
3.76
|
16,010
|
|
7/7/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.98
|
4.98
|
5.04
|
3.81
|
21,340
|
|
7/6/2020
|
+0.13 / +2.68%
|
5.16
|
5.16
|
4.85
|
4.98
|
5.07
|
3.81
|
79,700
|
|
7/3/2020
|
-0.20 / -3.96%
|
5.01
|
5.02
|
4.81
|
4.85
|
4.90
|
3.71
|
309,990
|
|
7/2/2020
|
+0.10 / +2.02%
|
5.00
|
5.05
|
4.82
|
5.05
|
4.97
|
3.86
|
6,040
|
|
7/1/2020
|
+0.12 / +2.48%
|
4.95
|
4.95
|
4.89
|
4.95
|
4.94
|
3.79
|
5,780
|
|
6/30/2020
|
+0.02 / +0.42%
|
4.90
|
4.91
|
4.75
|
4.83
|
4.78
|
3.70
|
68,370
|
|
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
|
|
|