Closing price on 7/19/2019
|
|
Open |
7.95 |
High |
7.95 |
Low |
7.70 |
Volume |
106,390 |
Split-adjusted Price |
5.97 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2019
|
-0.06 / -0.76%
|
7.95
|
7.95
|
7.70
|
7.80
|
7.84
|
5.97
|
106,390
|
|
7/18/2019
|
-0.09 / -1.13%
|
7.95
|
7.98
|
7.86
|
7.86
|
7.91
|
6.01
|
87,660
|
|
7/17/2019
|
-0.03 / -0.38%
|
8.00
|
8.10
|
7.85
|
7.95
|
7.91
|
6.08
|
121,000
|
|
7/16/2019
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.91
|
7.98
|
7.96
|
6.11
|
78,770
|
|
7/15/2019
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.75
|
8.00
|
7.81
|
6.12
|
91,730
|
|
7/12/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.71
|
7.80
|
7.77
|
5.97
|
85,410
|
|
7/11/2019
|
0.00 / 0.00%
|
7.82
|
7.82
|
7.60
|
7.80
|
7.72
|
5.97
|
102,660
|
|
7/10/2019
|
-0.08 / -1.02%
|
7.88
|
7.94
|
7.80
|
7.80
|
7.87
|
5.97
|
86,630
|
|
7/9/2019
|
+0.05 / +0.64%
|
7.90
|
7.92
|
7.83
|
7.88
|
7.87
|
6.03
|
112,210
|
|
7/8/2019
|
-0.04 / -0.51%
|
7.90
|
7.96
|
7.81
|
7.83
|
7.85
|
5.99
|
90,400
|
|
7/5/2019
|
-0.08 / -1.01%
|
7.96
|
7.96
|
7.86
|
7.87
|
7.90
|
6.02
|
136,860
|
|
7/4/2019
|
0.00 / 0.00%
|
7.93
|
8.00
|
7.92
|
7.95
|
7.95
|
6.08
|
105,140
|
|
7/3/2019
|
-0.01 / -0.13%
|
7.96
|
7.98
|
7.90
|
7.95
|
7.95
|
6.08
|
71,220
|
|
7/2/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.96
|
7.88
|
6.09
|
78,580
|
|
7/1/2019
|
-0.01 / -0.13%
|
8.00
|
8.06
|
7.83
|
7.96
|
7.93
|
6.09
|
115,300
|
|
6/28/2019
|
-0.03 / -0.38%
|
8.05
|
8.05
|
7.92
|
7.97
|
7.96
|
6.10
|
121,350
|
|
6/27/2019
|
-0.10 / -1.23%
|
8.10
|
8.12
|
7.90
|
8.00
|
8.02
|
6.12
|
85,440
|
|
6/26/2019
|
+0.08 / +1.00%
|
8.10
|
8.10
|
8.02
|
8.10
|
8.05
|
6.20
|
85,100
|
|
6/25/2019
|
+0.01 / +0.12%
|
8.00
|
8.20
|
7.90
|
8.02
|
8.05
|
6.14
|
129,580
|
|
6/24/2019
|
-0.14 / -1.72%
|
8.20
|
8.20
|
8.01
|
8.01
|
8.07
|
6.13
|
100,090
|
|
6/21/2019
|
-0.08 / -0.97%
|
8.25
|
8.30
|
8.10
|
8.15
|
8.20
|
6.24
|
80,490
|
|
6/20/2019
|
+0.17 / +2.11%
|
8.10
|
8.28
|
8.07
|
8.23
|
8.16
|
6.30
|
131,790
|
|
6/19/2019
|
-0.42 / -4.95%
|
7.92
|
8.48
|
7.92
|
8.06
|
8.12
|
6.17
|
100,540
|
|
6/18/2019
|
-0.48 / -5.36%
|
8.80
|
8.96
|
8.34
|
8.48
|
8.56
|
6.49
|
200,510
|
|
6/17/2019
|
+0.16 / +1.82%
|
8.82
|
9.06
|
8.50
|
8.96
|
8.88
|
6.86
|
353,580
|
|
6/14/2019
|
-0.50 / -5.38%
|
8.65
|
9.10
|
8.65
|
8.80
|
8.69
|
6.73
|
746,700
|
|
6/13/2019
|
-0.70 / -7.00%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.33
|
7.12
|
95,540
|
|
6/12/2019
|
-0.50 / -4.76%
|
10.05
|
10.50
|
9.77
|
10.00
|
9.89
|
7.65
|
240,460
|
|
6/11/2019
|
-0.40 / -3.67%
|
11.05
|
11.35
|
10.15
|
10.50
|
10.78
|
8.03
|
768,560
|
|
6/10/2019
|
+0.70 / +6.86%
|
10.25
|
10.90
|
10.20
|
10.90
|
10.64
|
8.34
|
832,520
|
|
|