Closing price on 7/21/2020
|
|
Open |
4.89 |
High |
4.89 |
Low |
4.68 |
Volume |
17,500 |
Split-adjusted Price |
3.73 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2020
|
-0.02 / -0.41%
|
4.89
|
4.89
|
4.68
|
4.87
|
4.80
|
3.73
|
17,500
|
|
7/20/2020
|
+0.03 / +0.62%
|
4.90
|
4.90
|
4.87
|
4.89
|
4.88
|
3.74
|
30,520
|
|
7/17/2020
|
-0.04 / -0.82%
|
4.90
|
4.90
|
4.85
|
4.86
|
4.85
|
3.72
|
33,370
|
|
7/16/2020
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.86
|
4.90
|
4.90
|
3.75
|
18,170
|
|
7/15/2020
|
+0.02 / +0.41%
|
4.98
|
4.98
|
4.86
|
4.90
|
4.88
|
3.75
|
58,420
|
|
7/14/2020
|
-0.02 / -0.41%
|
4.90
|
4.90
|
4.85
|
4.88
|
4.88
|
3.73
|
45,740
|
|
7/13/2020
|
+0.09 / +1.87%
|
5.00
|
5.00
|
4.78
|
4.90
|
4.89
|
3.75
|
19,210
|
|
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
|
|
|