Closing price on 7/10/2024
|
|
Open |
5.41 |
High |
5.48 |
Low |
5.37 |
Volume |
24,800 |
Split-adjusted Price |
4.97 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2024
|
0.00 / 0.00%
|
5.41
|
5.48
|
5.37
|
5.42
|
5.41
|
4.97
|
24,800
|
|
7/9/2024
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.40
|
5.42
|
5.42
|
4.97
|
91,900
|
|
7/8/2024
|
+0.06 / +1.12%
|
5.43
|
5.44
|
5.36
|
5.42
|
5.40
|
4.97
|
1,557,700
|
|
7/5/2024
|
-0.04 / -0.74%
|
5.40
|
5.40
|
5.35
|
5.36
|
5.37
|
4.92
|
66,200
|
|
7/4/2024
|
-0.05 / -0.92%
|
5.44
|
5.49
|
5.39
|
5.40
|
5.41
|
4.95
|
49,700
|
|
7/3/2024
|
-0.02 / -0.37%
|
5.41
|
5.46
|
5.41
|
5.45
|
5.44
|
5.00
|
87,600
|
|
7/2/2024
|
+0.02 / +0.37%
|
5.45
|
5.50
|
5.41
|
5.47
|
5.48
|
5.02
|
114,100
|
|
7/1/2024
|
+0.07 / +1.30%
|
5.38
|
5.47
|
5.30
|
5.45
|
5.39
|
5.00
|
35,900
|
|
6/28/2024
|
+0.05 / +0.94%
|
5.33
|
5.47
|
5.30
|
5.38
|
5.32
|
4.94
|
51,800
|
|
6/27/2024
|
0.00 / 0.00%
|
5.33
|
5.39
|
5.30
|
5.33
|
5.32
|
4.89
|
68,700
|
|
6/26/2024
|
+0.01 / +0.19%
|
5.32
|
5.35
|
5.31
|
5.33
|
5.32
|
4.89
|
23,100
|
|
6/25/2024
|
+0.01 / +0.19%
|
5.30
|
5.45
|
5.30
|
5.32
|
5.31
|
4.88
|
53,600
|
|
6/24/2024
|
-0.05 / -0.93%
|
5.40
|
5.50
|
5.30
|
5.31
|
5.33
|
4.87
|
79,800
|
|
6/21/2024
|
-0.04 / -0.74%
|
5.37
|
5.45
|
5.34
|
5.36
|
5.37
|
4.92
|
105,600
|
|
6/20/2024
|
-0.02 / -0.37%
|
5.42
|
5.50
|
5.38
|
5.40
|
5.44
|
4.95
|
81,200
|
|
6/19/2024
|
+0.03 / +0.56%
|
5.48
|
5.49
|
5.02
|
5.42
|
5.32
|
4.97
|
78,900
|
|
6/18/2024
|
0.00 / 0.00%
|
5.48
|
5.48
|
5.36
|
5.39
|
5.39
|
4.94
|
108,400
|
|
6/17/2024
|
-0.09 / -1.64%
|
5.48
|
5.48
|
5.39
|
5.39
|
5.42
|
4.94
|
74,000
|
|
6/14/2024
|
-0.11 / -1.97%
|
5.60
|
5.60
|
5.48
|
5.48
|
5.55
|
5.03
|
80,000
|
|
6/13/2024
|
+0.01 / +0.18%
|
5.59
|
5.66
|
5.54
|
5.59
|
5.56
|
5.13
|
80,000
|
|
6/12/2024
|
-0.03 / -0.53%
|
5.61
|
5.69
|
5.57
|
5.58
|
5.59
|
5.12
|
82,300
|
|
6/11/2024
|
-0.03 / -0.53%
|
5.61
|
5.80
|
5.56
|
5.61
|
5.63
|
5.15
|
211,500
|
|
6/10/2024
|
+0.12 / +2.17%
|
5.52
|
5.68
|
5.50
|
5.64
|
5.59
|
5.17
|
253,700
|
|
6/7/2024
|
-0.04 / -0.72%
|
5.57
|
5.59
|
5.52
|
5.52
|
5.55
|
5.06
|
174,600
|
|
6/6/2024
|
+0.09 / +1.65%
|
5.47
|
5.58
|
5.45
|
5.56
|
5.52
|
5.10
|
537,603
|
|
6/5/2024
|
-0.03 / -0.55%
|
5.50
|
5.63
|
5.47
|
5.47
|
5.52
|
5.02
|
645,400
|
|
6/4/2024
|
-0.14 / -2.48%
|
5.65
|
5.65
|
5.50
|
5.50
|
5.53
|
5.05
|
446,800
|
|
6/3/2024
|
+0.29 / +5.42%
|
5.37
|
5.67
|
5.33
|
5.64
|
5.49
|
5.17
|
353,300
|
|
5/31/2024
|
-0.13 / -2.37%
|
5.41
|
5.50
|
5.35
|
5.35
|
5.41
|
4.91
|
74,900
|
|
5/30/2024
|
-0.03 / -0.54%
|
5.41
|
5.50
|
5.41
|
5.48
|
5.44
|
5.03
|
48,200
|
|
|