Closing price on 8/22/2018
|
|
Open |
21.30 |
High |
21.60 |
Low |
21.10 |
Volume |
90,080 |
Split-adjusted Price |
12.46 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2018
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.10
|
21.20
|
21.25
|
12.46
|
90,080
|
|
8/21/2018
|
+0.30 / +1.43%
|
21.10
|
21.35
|
21.00
|
21.30
|
21.25
|
12.52
|
130,550
|
|
8/20/2018
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.92
|
12.34
|
113,770
|
|
8/17/2018
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.45
|
20.60
|
20.60
|
12.11
|
86,930
|
|
8/16/2018
|
-0.40 / -1.90%
|
21.00
|
21.20
|
20.55
|
20.60
|
20.66
|
12.11
|
68,060
|
|
8/15/2018
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.80
|
21.00
|
21.07
|
12.34
|
85,220
|
|
8/14/2018
|
-0.30 / -1.40%
|
21.40
|
21.60
|
21.00
|
21.10
|
21.14
|
12.40
|
119,360
|
|
8/13/2018
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.20
|
21.40
|
21.39
|
12.58
|
108,390
|
|
8/10/2018
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.10
|
21.20
|
21.24
|
12.46
|
91,060
|
|
8/9/2018
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.20
|
21.30
|
21.34
|
12.52
|
86,500
|
|
8/8/2018
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.36
|
12.64
|
270,360
|
|
8/7/2018
|
-1.00 / -4.55%
|
21.20
|
22.00
|
20.80
|
21.00
|
21.03
|
12.34
|
96,290
|
|
8/6/2018
|
-0.95 / -4.14%
|
23.00
|
23.30
|
21.50
|
22.00
|
22.48
|
12.93
|
212,560
|
|
8/3/2018
|
+0.65 / +2.91%
|
22.55
|
23.00
|
22.40
|
22.95
|
22.75
|
13.49
|
205,510
|
|
8/2/2018
|
+1.45 / +6.95%
|
20.90
|
22.30
|
20.85
|
22.30
|
21.69
|
13.11
|
706,130
|
|
8/1/2018
|
+0.15 / +0.72%
|
20.75
|
20.85
|
20.65
|
20.85
|
20.80
|
12.26
|
115,740
|
|
7/31/2018
|
+0.05 / +0.24%
|
20.70
|
20.80
|
20.55
|
20.70
|
20.67
|
12.17
|
58,250
|
|
7/30/2018
|
+0.05 / +0.24%
|
20.65
|
20.80
|
20.50
|
20.65
|
20.66
|
12.14
|
59,350
|
|
7/27/2018
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.45
|
20.60
|
20.53
|
12.11
|
71,790
|
|
7/26/2018
|
-0.20 / -0.96%
|
20.80
|
20.85
|
20.50
|
20.60
|
20.64
|
12.11
|
86,270
|
|
7/25/2018
|
+0.25 / +1.22%
|
20.55
|
20.90
|
20.55
|
20.80
|
20.76
|
12.23
|
110,440
|
|
7/24/2018
|
-0.05 / -0.24%
|
20.60
|
20.75
|
20.45
|
20.55
|
20.58
|
12.08
|
86,310
|
|
7/23/2018
|
-0.20 / -0.96%
|
20.85
|
20.95
|
20.50
|
20.60
|
20.69
|
12.11
|
107,300
|
|
7/20/2018
|
+0.35 / +1.71%
|
20.45
|
20.80
|
20.35
|
20.80
|
20.61
|
12.23
|
100,410
|
|
7/19/2018
|
+0.35 / +1.74%
|
20.15
|
20.50
|
20.00
|
20.45
|
20.30
|
12.02
|
117,340
|
|
7/18/2018
|
0.00 / 0.00%
|
20.10
|
20.25
|
20.00
|
20.10
|
20.15
|
11.81
|
75,780
|
|
7/17/2018
|
-0.10 / -0.50%
|
20.20
|
20.50
|
20.00
|
20.10
|
20.12
|
11.81
|
122,270
|
|
7/16/2018
|
-0.30 / -1.46%
|
20.50
|
20.55
|
20.10
|
20.20
|
20.27
|
11.87
|
116,850
|
|
7/13/2018
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.32
|
12.05
|
534,530
|
|
7/12/2018
|
-0.60 / -2.88%
|
20.80
|
21.00
|
20.00
|
20.20
|
20.55
|
11.87
|
466,160
|
|
|