|
Closing price on 7/4/2022
|
|
| Open |
6.15 |
| High |
6.40 |
| Low |
6.11 |
| Volume |
154,700 |
| Split-adjusted Price |
5.15 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2022
|
-0.05 / -0.81%
|
6.19
|
6.19
|
5.86
|
6.14
|
5.95
|
5.12
|
197,000
|
|
|
6/16/2022
|
+0.14 / +2.31%
|
6.45
|
6.45
|
6.05
|
6.19
|
6.24
|
5.16
|
203,800
|
|
|
6/15/2022
|
-0.45 / -6.92%
|
6.45
|
6.45
|
6.05
|
6.05
|
6.24
|
5.05
|
399,100
|
|
|
6/14/2022
|
-0.10 / -1.52%
|
6.51
|
6.65
|
6.37
|
6.50
|
6.48
|
5.42
|
210,300
|
|
|
6/13/2022
|
-0.48 / -6.78%
|
6.80
|
7.00
|
6.59
|
6.60
|
6.75
|
5.50
|
232,000
|
|
|
6/10/2022
|
-0.17 / -2.34%
|
7.19
|
7.25
|
7.04
|
7.08
|
7.17
|
5.90
|
316,500
|
|
|
6/9/2022
|
-0.05 / -0.68%
|
7.30
|
7.50
|
7.20
|
7.25
|
7.32
|
6.05
|
286,800
|
|
|
6/8/2022
|
+0.12 / +1.67%
|
7.18
|
7.36
|
7.18
|
7.30
|
7.29
|
6.09
|
264,600
|
|
|
6/7/2022
|
+0.13 / +1.84%
|
7.00
|
7.20
|
6.80
|
7.18
|
6.96
|
5.99
|
98,400
|
|
|
6/6/2022
|
0.00 / 0.00%
|
7.05
|
7.20
|
7.05
|
7.05
|
7.09
|
5.88
|
202,800
|
|
|
6/3/2022
|
0.00 / 0.00%
|
7.05
|
7.13
|
6.98
|
7.05
|
7.05
|
5.88
|
144,800
|
|
|
6/2/2022
|
-0.03 / -0.42%
|
7.08
|
7.29
|
6.95
|
7.05
|
7.10
|
5.88
|
250,500
|
|
|
6/1/2022
|
-0.42 / -5.60%
|
7.49
|
7.50
|
7.05
|
7.08
|
7.21
|
5.90
|
226,400
|
|
|
5/31/2022
|
-0.20 / -2.60%
|
7.69
|
7.73
|
7.45
|
7.50
|
7.57
|
6.26
|
192,500
|
|
|
5/30/2022
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
6.42
|
326,900
|
|
|
5/27/2022
|
+0.47 / +6.98%
|
6.73
|
7.20
|
6.70
|
7.20
|
7.02
|
6.01
|
474,100
|
|
|
5/26/2022
|
-0.04 / -0.59%
|
6.77
|
6.82
|
6.73
|
6.73
|
6.78
|
5.61
|
266,700
|
|
|
5/25/2022
|
+0.17 / +2.58%
|
6.60
|
6.90
|
6.58
|
6.77
|
6.65
|
5.65
|
189,800
|
|
|
5/24/2022
|
-0.18 / -2.65%
|
6.73
|
6.73
|
6.50
|
6.60
|
6.68
|
5.50
|
140,400
|
|
|