|
Closing price on 8/10/2021
|
|
| Open |
6.56 |
| High |
6.57 |
| Low |
6.45 |
| Volume |
35,400 |
| Split-adjusted Price |
5.45 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
-0.03 / -0.46%
|
6.56
|
6.57
|
6.45
|
6.53
|
6.53
|
5.45
|
35,400
|
|
|
8/9/2021
|
+0.06 / +0.92%
|
6.50
|
6.60
|
6.50
|
6.56
|
6.54
|
5.47
|
56,300
|
|
|
8/6/2021
|
+0.07 / +1.09%
|
6.42
|
6.55
|
6.42
|
6.50
|
6.46
|
5.42
|
111,200
|
|
|
8/5/2021
|
+0.10 / +1.58%
|
6.32
|
6.45
|
6.32
|
6.43
|
6.40
|
5.36
|
46,900
|
|
|
8/4/2021
|
-0.06 / -0.94%
|
6.40
|
6.50
|
6.22
|
6.33
|
6.36
|
5.28
|
37,900
|
|
|
8/3/2021
|
-0.01 / -0.16%
|
6.20
|
6.52
|
6.20
|
6.39
|
6.27
|
5.33
|
48,200
|
|
|
8/2/2021
|
-0.05 / -0.78%
|
6.49
|
6.49
|
6.19
|
6.40
|
6.26
|
5.34
|
91,700
|
|
|
7/30/2021
|
-0.05 / -0.77%
|
6.40
|
6.50
|
6.30
|
6.45
|
6.42
|
5.38
|
39,900
|
|
|
7/29/2021
|
+0.03 / +0.46%
|
6.67
|
6.67
|
6.45
|
6.50
|
6.49
|
5.42
|
23,900
|
|
|
7/28/2021
|
+0.06 / +0.94%
|
6.48
|
6.50
|
6.10
|
6.47
|
6.38
|
5.40
|
19,600
|
|
|
7/27/2021
|
-0.05 / -0.77%
|
6.50
|
6.58
|
6.40
|
6.41
|
6.41
|
5.35
|
80,700
|
|
|
7/26/2021
|
-0.13 / -1.97%
|
6.50
|
6.50
|
6.34
|
6.46
|
6.39
|
5.39
|
55,100
|
|
|
7/23/2021
|
-0.09 / -1.35%
|
6.67
|
6.67
|
6.35
|
6.59
|
6.48
|
5.50
|
36,100
|
|
|
7/22/2021
|
+0.22 / +3.41%
|
6.31
|
6.70
|
6.31
|
6.68
|
6.52
|
5.57
|
41,400
|
|
|
7/21/2021
|
+0.18 / +2.87%
|
6.35
|
6.50
|
6.30
|
6.46
|
6.46
|
5.39
|
33,900
|
|
|
7/20/2021
|
0.00 / 0.00%
|
6.03
|
6.50
|
5.85
|
6.28
|
6.07
|
5.24
|
125,300
|
|
|
7/19/2021
|
-0.47 / -6.96%
|
6.31
|
6.51
|
6.28
|
6.28
|
6.34
|
5.24
|
273,000
|
|
|
7/16/2021
|
-0.01 / -0.15%
|
6.70
|
6.98
|
6.70
|
6.75
|
6.76
|
5.63
|
79,900
|
|
|
7/15/2021
|
+0.03 / +0.45%
|
6.50
|
7.00
|
6.50
|
6.76
|
6.83
|
5.64
|
142,700
|
|
|
7/14/2021
|
-0.50 / -6.92%
|
7.17
|
7.17
|
6.73
|
6.73
|
6.77
|
5.61
|
255,800
|
|
|
7/13/2021
|
-0.07 / -0.96%
|
7.30
|
7.40
|
7.10
|
7.23
|
7.27
|
6.03
|
117,600
|
|
|
7/12/2021
|
+0.09 / +1.25%
|
7.70
|
7.70
|
6.90
|
7.30
|
7.31
|
6.09
|
306,000
|
|
|
7/9/2021
|
+0.47 / +6.97%
|
6.68
|
7.21
|
6.68
|
7.21
|
7.14
|
6.01
|
673,800
|
|
|
7/8/2021
|
+0.14 / +2.12%
|
6.78
|
6.78
|
6.60
|
6.74
|
6.69
|
5.62
|
95,700
|
|
|
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
|
|
|