Closing price on 8/15/2023
|
|
Open |
8.60 |
High |
9.00 |
Low |
8.44 |
Volume |
417,000 |
Split-adjusted Price |
9.00 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2023
|
+0.58 / +6.89%
|
8.60
|
9.00
|
8.44
|
9.00
|
8.99
|
9.00
|
417,000
|
|
8/14/2023
|
+0.55 / +6.99%
|
8.27
|
8.42
|
7.87
|
8.42
|
8.23
|
8.42
|
1,180,100
|
|
8/11/2023
|
-0.34 / -4.14%
|
8.78
|
8.78
|
7.80
|
7.87
|
8.19
|
7.87
|
323,100
|
|
8/10/2023
|
+0.37 / +4.72%
|
7.45
|
8.38
|
7.45
|
8.21
|
8.30
|
8.21
|
959,900
|
|
8/9/2023
|
+0.51 / +6.96%
|
7.58
|
7.84
|
7.40
|
7.84
|
7.80
|
7.84
|
663,400
|
|
8/8/2023
|
+0.36 / +5.16%
|
7.45
|
7.45
|
7.10
|
7.33
|
7.41
|
7.33
|
1,764,100
|
|
8/7/2023
|
+0.45 / +6.90%
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
183,200
|
|
8/4/2023
|
+0.42 / +6.89%
|
6.52
|
6.52
|
6.52
|
6.52
|
6.52
|
6.52
|
267,600
|
|
8/3/2023
|
+0.39 / +6.83%
|
5.79
|
6.10
|
5.79
|
6.10
|
6.03
|
6.10
|
1,090,700
|
|
8/2/2023
|
+0.01 / +0.18%
|
5.70
|
5.78
|
5.69
|
5.71
|
5.75
|
5.71
|
100,000
|
|
8/1/2023
|
+0.05 / +0.88%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.68
|
5.70
|
65,900
|
|
7/31/2023
|
+0.07 / +1.25%
|
5.58
|
5.75
|
5.58
|
5.65
|
5.64
|
5.65
|
71,500
|
|
7/28/2023
|
-0.04 / -0.71%
|
5.62
|
5.62
|
5.55
|
5.58
|
5.57
|
5.58
|
112,900
|
|
7/27/2023
|
0.00 / 0.00%
|
5.71
|
5.71
|
5.60
|
5.62
|
5.63
|
5.62
|
45,100
|
|
7/26/2023
|
-0.06 / -1.06%
|
5.69
|
5.74
|
5.60
|
5.62
|
5.67
|
5.62
|
66,400
|
|
7/25/2023
|
+0.11 / +1.97%
|
5.70
|
5.80
|
5.67
|
5.68
|
5.71
|
5.68
|
87,100
|
|
7/24/2023
|
+0.05 / +0.91%
|
5.55
|
5.65
|
5.54
|
5.57
|
5.57
|
5.57
|
384,400
|
|
7/21/2023
|
+0.07 / +1.28%
|
5.50
|
5.55
|
5.49
|
5.52
|
5.50
|
5.52
|
477,900
|
|
7/20/2023
|
-0.30 / -5.22%
|
5.75
|
5.85
|
5.40
|
5.45
|
5.55
|
5.45
|
182,600
|
|
7/19/2023
|
-0.21 / -3.52%
|
5.95
|
6.00
|
5.73
|
5.75
|
5.86
|
5.75
|
132,500
|
|
7/18/2023
|
-0.22 / -3.56%
|
6.18
|
6.18
|
5.86
|
5.96
|
6.05
|
5.96
|
67,200
|
|
7/17/2023
|
+0.03 / +0.49%
|
6.16
|
6.20
|
6.05
|
6.18
|
6.15
|
6.18
|
181,100
|
|
7/14/2023
|
-0.05 / -0.81%
|
6.20
|
6.25
|
6.12
|
6.15
|
6.17
|
6.15
|
108,900
|
|
7/13/2023
|
+0.05 / +0.81%
|
6.15
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
50,700
|
|
7/12/2023
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.10
|
6.15
|
6.15
|
6.15
|
29,200
|
|
7/11/2023
|
+0.03 / +0.49%
|
6.15
|
6.30
|
6.10
|
6.15
|
6.17
|
6.15
|
198,800
|
|
7/10/2023
|
+0.01 / +0.16%
|
6.10
|
6.30
|
6.05
|
6.12
|
6.14
|
6.12
|
231,600
|
|
7/7/2023
|
0.00 / 0.00%
|
6.10
|
6.11
|
6.08
|
6.11
|
6.10
|
6.11
|
657,900
|
|
7/6/2023
|
-0.01 / -0.16%
|
6.12
|
6.20
|
6.10
|
6.11
|
6.10
|
6.11
|
63,600
|
|
7/5/2023
|
-0.06 / -0.97%
|
6.18
|
6.40
|
6.11
|
6.12
|
6.16
|
6.12
|
155,400
|
|
|