|
Closing price on 7/7/2021
|
|
| Open |
6.43 |
| High |
6.78 |
| Low |
6.40 |
| Volume |
120,200 |
| Split-adjusted Price |
5.50 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
+0.17 / +2.64%
|
6.43
|
6.78
|
6.40
|
6.60
|
6.57
|
5.50
|
120,200
|
|
|
7/6/2021
|
0.00 / 0.00%
|
6.43
|
6.56
|
6.43
|
6.43
|
6.46
|
5.36
|
82,100
|
|
|
7/5/2021
|
-0.19 / -2.87%
|
6.62
|
6.62
|
6.40
|
6.43
|
6.52
|
5.36
|
85,400
|
|
|
7/2/2021
|
-0.11 / -1.63%
|
6.70
|
6.73
|
6.55
|
6.62
|
6.60
|
5.52
|
64,700
|
|
|
7/1/2021
|
-0.02 / -0.30%
|
6.82
|
6.82
|
6.50
|
6.73
|
6.68
|
5.61
|
61,500
|
|
|
6/30/2021
|
+0.35 / +5.47%
|
6.44
|
6.83
|
6.41
|
6.75
|
6.65
|
5.63
|
184,600
|
|
|
6/29/2021
|
-0.05 / -0.78%
|
6.45
|
6.50
|
6.38
|
6.40
|
6.40
|
5.34
|
62,800
|
|
|
6/28/2021
|
+0.04 / +0.62%
|
6.49
|
6.50
|
6.30
|
6.45
|
6.41
|
5.38
|
49,200
|
|
|
6/25/2021
|
-0.07 / -1.08%
|
6.50
|
6.50
|
6.40
|
6.41
|
6.44
|
5.35
|
36,500
|
|
|
6/24/2021
|
-0.12 / -1.82%
|
6.60
|
6.60
|
6.46
|
6.48
|
6.49
|
5.40
|
46,400
|
|
|
6/23/2021
|
-0.11 / -1.64%
|
6.70
|
6.70
|
6.55
|
6.60
|
6.62
|
5.50
|
56,800
|
|
|
6/22/2021
|
+0.08 / +1.21%
|
6.75
|
6.77
|
6.63
|
6.71
|
6.70
|
5.60
|
111,200
|
|
|
6/21/2021
|
+0.05 / +0.76%
|
6.60
|
6.65
|
6.58
|
6.63
|
6.60
|
5.53
|
122,200
|
|
|
6/18/2021
|
+0.06 / +0.92%
|
6.78
|
6.78
|
6.50
|
6.58
|
6.57
|
5.49
|
41,200
|
|
|
6/17/2021
|
0.00 / 0.00%
|
6.50
|
6.56
|
6.44
|
6.52
|
6.50
|
5.44
|
52,300
|
|
|
6/16/2021
|
-0.02 / -0.31%
|
6.50
|
6.60
|
6.45
|
6.52
|
6.51
|
5.44
|
168,400
|
|
|
6/15/2021
|
-0.01 / -0.15%
|
6.55
|
6.59
|
6.41
|
6.54
|
6.53
|
5.45
|
36,900
|
|
|
6/14/2021
|
+0.05 / +0.77%
|
6.38
|
6.65
|
6.10
|
6.55
|
6.49
|
5.46
|
240,400
|
|
|
6/11/2021
|
+0.14 / +2.20%
|
6.31
|
6.63
|
6.31
|
6.50
|
6.36
|
5.42
|
16,700
|
|
|
6/10/2021
|
-0.15 / -2.30%
|
6.37
|
6.54
|
6.35
|
6.36
|
6.39
|
5.30
|
37,900
|
|
|
6/9/2021
|
0.00 / 0.00%
|
6.41
|
6.57
|
6.16
|
6.51
|
6.39
|
5.43
|
44,900
|
|
|
6/8/2021
|
-0.13 / -1.96%
|
6.89
|
6.89
|
6.51
|
6.51
|
6.63
|
5.43
|
30,000
|
|
|
6/7/2021
|
-0.05 / -0.75%
|
6.53
|
6.68
|
6.53
|
6.64
|
6.55
|
5.54
|
56,300
|
|
|
6/4/2021
|
-0.09 / -1.33%
|
6.41
|
6.78
|
6.41
|
6.69
|
6.48
|
5.58
|
32,700
|
|
|
6/3/2021
|
+0.36 / +5.61%
|
6.86
|
6.86
|
6.70
|
6.78
|
6.81
|
5.65
|
77,100
|
|
|
6/2/2021
|
+0.22 / +3.55%
|
6.15
|
6.46
|
6.15
|
6.42
|
6.22
|
5.35
|
81,700
|
|
|
6/1/2021
|
-0.09 / -1.43%
|
6.10
|
6.29
|
6.10
|
6.20
|
6.20
|
5.17
|
30,800
|
|
|
5/31/2021
|
-0.30 / -4.55%
|
6.59
|
6.59
|
6.14
|
6.29
|
6.24
|
5.25
|
139,200
|
|
|
5/28/2021
|
-0.03 / -0.45%
|
6.62
|
6.62
|
6.50
|
6.59
|
6.53
|
5.50
|
91,700
|
|
|
5/27/2021
|
-0.05 / -0.75%
|
6.68
|
6.71
|
6.55
|
6.62
|
6.63
|
5.52
|
39,500
|
|
|