|
Closing price on 7/29/2022
|
|
| Open |
6.30 |
| High |
6.38 |
| Low |
6.25 |
| Volume |
189,100 |
| Split-adjusted Price |
5.82 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
+0.04 / +0.63%
|
6.30
|
6.38
|
6.25
|
6.34
|
6.33
|
5.82
|
189,100
|
|
|
7/28/2022
|
+0.05 / +0.80%
|
6.35
|
6.43
|
6.25
|
6.30
|
6.34
|
5.78
|
191,600
|
|
|
7/27/2022
|
+0.02 / +0.32%
|
6.00
|
6.28
|
6.00
|
6.25
|
6.16
|
5.73
|
215,400
|
|
|
7/26/2022
|
-0.02 / -0.32%
|
6.07
|
6.31
|
6.07
|
6.23
|
6.22
|
5.72
|
124,300
|
|
|
7/25/2022
|
-0.22 / -3.40%
|
6.50
|
6.50
|
6.25
|
6.25
|
6.38
|
5.73
|
120,200
|
|
|
7/22/2022
|
+0.38 / +6.24%
|
6.30
|
6.51
|
6.30
|
6.47
|
6.45
|
5.94
|
257,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.55
|
6.70
|
6.69
|
5.59
|
126,500
|
|
|
7/20/2022
|
+0.30 / +4.69%
|
6.45
|
6.75
|
6.45
|
6.70
|
6.63
|
5.59
|
266,300
|
|
|
7/19/2022
|
0.00 / 0.00%
|
6.40
|
6.43
|
6.25
|
6.40
|
6.39
|
5.34
|
153,600
|
|
|
7/18/2022
|
+0.10 / +1.59%
|
6.72
|
6.72
|
6.30
|
6.40
|
6.47
|
5.34
|
179,300
|
|
|
7/15/2022
|
+0.08 / +1.29%
|
6.22
|
6.30
|
6.15
|
6.30
|
6.24
|
5.25
|
197,000
|
|
|
7/14/2022
|
-0.03 / -0.48%
|
6.25
|
6.28
|
6.10
|
6.22
|
6.23
|
5.19
|
141,000
|
|
|
7/13/2022
|
+0.06 / +0.97%
|
6.19
|
6.29
|
6.19
|
6.25
|
6.25
|
5.21
|
149,500
|
|
|
7/12/2022
|
+0.19 / +3.17%
|
6.00
|
6.19
|
6.00
|
6.19
|
6.07
|
5.16
|
143,900
|
|
|
7/11/2022
|
-0.14 / -2.28%
|
6.10
|
6.14
|
5.90
|
6.00
|
6.05
|
5.00
|
147,600
|
|
|
7/8/2022
|
+0.13 / +2.16%
|
6.01
|
6.34
|
6.01
|
6.14
|
6.13
|
5.12
|
169,300
|
|
|
7/7/2022
|
+0.01 / +0.17%
|
6.00
|
6.05
|
5.90
|
6.01
|
5.99
|
5.01
|
180,000
|
|
|
7/6/2022
|
-0.10 / -1.64%
|
6.07
|
6.08
|
5.90
|
6.00
|
6.05
|
5.00
|
158,200
|
|
|
7/5/2022
|
-0.08 / -1.29%
|
6.18
|
6.20
|
5.75
|
6.10
|
6.07
|
5.09
|
177,500
|
|
|
7/4/2022
|
+0.04 / +0.65%
|
6.15
|
6.40
|
6.11
|
6.18
|
6.17
|
5.15
|
154,700
|
|
|
7/1/2022
|
-0.16 / -2.54%
|
6.30
|
6.30
|
6.00
|
6.14
|
6.11
|
5.12
|
136,300
|
|
|
6/30/2022
|
-0.08 / -1.25%
|
6.38
|
6.38
|
6.15
|
6.30
|
6.27
|
5.25
|
158,600
|
|
|
6/29/2022
|
-0.01 / -0.16%
|
6.39
|
6.42
|
6.27
|
6.38
|
6.38
|
5.32
|
176,800
|
|
|
6/28/2022
|
+0.29 / +4.75%
|
6.20
|
6.40
|
6.15
|
6.39
|
6.24
|
5.33
|
135,800
|
|
|
6/27/2022
|
0.00 / 0.00%
|
6.10
|
6.22
|
6.10
|
6.10
|
6.15
|
5.09
|
188,600
|
|
|
6/24/2022
|
+0.10 / +1.67%
|
6.00
|
6.41
|
5.90
|
6.10
|
6.12
|
5.09
|
141,100
|
|
|
6/23/2022
|
+0.10 / +1.69%
|
5.90
|
6.25
|
5.90
|
6.00
|
5.98
|
5.00
|
212,800
|
|
|
6/22/2022
|
+0.16 / +2.79%
|
5.74
|
5.90
|
5.74
|
5.90
|
5.76
|
4.92
|
198,400
|
|
|
6/21/2022
|
-0.01 / -0.17%
|
5.80
|
5.80
|
5.65
|
5.74
|
5.75
|
4.79
|
141,600
|
|
|
6/20/2022
|
-0.39 / -6.35%
|
6.14
|
6.14
|
5.75
|
5.75
|
5.98
|
4.80
|
138,600
|
|
|