|
Closing price on 8/15/2022
|
|
| Open |
6.65 |
| High |
6.71 |
| Low |
6.16 |
| Volume |
178,800 |
| Split-adjusted Price |
6.05 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
-0.03 / -0.45%
|
6.65
|
6.71
|
6.16
|
6.59
|
6.61
|
6.05
|
178,800
|
|
|
8/12/2022
|
+0.02 / +0.30%
|
6.58
|
6.62
|
6.52
|
6.62
|
6.58
|
6.07
|
222,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.65
|
6.06
|
212,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.42
|
6.60
|
6.59
|
6.06
|
220,800
|
|
|
8/9/2022
|
+0.04 / +0.61%
|
6.60
|
6.62
|
6.51
|
6.60
|
6.58
|
6.06
|
239,200
|
|
|
8/8/2022
|
-0.05 / -0.76%
|
6.61
|
6.61
|
6.50
|
6.56
|
6.58
|
6.02
|
155,200
|
|
|
8/5/2022
|
0.00 / 0.00%
|
6.61
|
6.62
|
6.53
|
6.61
|
6.60
|
6.06
|
156,100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
6.62
|
6.83
|
6.61
|
6.61
|
6.69
|
6.06
|
230,900
|
|
|
8/3/2022
|
-0.08 / -1.20%
|
6.66
|
6.66
|
6.51
|
6.61
|
6.59
|
6.06
|
175,100
|
|
|
8/2/2022
|
+0.16 / +2.45%
|
6.49
|
6.69
|
6.41
|
6.69
|
6.57
|
6.14
|
314,800
|
|
|
8/1/2022
|
+0.19 / +3.00%
|
6.34
|
6.55
|
6.30
|
6.53
|
6.48
|
5.99
|
282,800
|
|
|
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
|
|
|