Closing price on 8/28/2024
|
|
Open |
4.62 |
High |
4.69 |
Low |
4.60 |
Volume |
44,100 |
Split-adjusted Price |
4.62 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2024
|
+0.01 / +0.22%
|
4.62
|
4.69
|
4.60
|
4.62
|
4.62
|
4.62
|
44,100
|
|
8/27/2024
|
+0.09 / +1.99%
|
4.52
|
4.69
|
4.50
|
4.61
|
4.58
|
4.61
|
338,300
|
|
8/26/2024
|
0.00 / 0.00%
|
4.52
|
4.55
|
4.51
|
4.52
|
4.52
|
4.52
|
31,000
|
|
8/23/2024
|
0.00 / 0.00%
|
4.52
|
4.57
|
4.50
|
4.52
|
4.52
|
4.52
|
37,100
|
|
8/22/2024
|
-0.08 / -1.74%
|
4.54
|
4.60
|
4.52
|
4.52
|
4.54
|
4.52
|
44,900
|
|
8/21/2024
|
0.00 / 0.00%
|
4.51
|
4.64
|
4.50
|
4.60
|
4.57
|
4.60
|
15,000
|
|
8/20/2024
|
-0.02 / -0.43%
|
4.65
|
4.65
|
4.49
|
4.60
|
4.53
|
4.60
|
280,200
|
|
8/19/2024
|
-0.10 / -2.12%
|
4.72
|
4.84
|
4.62
|
4.62
|
4.66
|
4.62
|
59,100
|
|
8/16/2024
|
0.00 / 0.00%
|
4.79
|
4.79
|
4.67
|
4.72
|
4.71
|
4.72
|
31,100
|
|
8/15/2024
|
+0.18 / +3.96%
|
4.80
|
4.80
|
4.66
|
4.72
|
4.77
|
4.72
|
99,100
|
|
8/14/2024
|
-0.02 / -0.40%
|
4.97
|
5.04
|
4.93
|
4.95
|
4.97
|
4.54
|
39,100
|
|
8/13/2024
|
+0.03 / +0.61%
|
4.95
|
4.98
|
4.95
|
4.97
|
4.96
|
4.56
|
60,500
|
|
8/12/2024
|
-0.05 / -1.00%
|
5.01
|
5.08
|
4.94
|
4.94
|
4.98
|
4.53
|
89,100
|
|
8/9/2024
|
+0.03 / +0.60%
|
4.95
|
5.10
|
4.92
|
4.99
|
4.98
|
4.58
|
67,600
|
|
8/8/2024
|
-0.04 / -0.80%
|
5.04
|
5.04
|
4.91
|
4.96
|
4.97
|
4.55
|
45,500
|
|
8/7/2024
|
+0.09 / +1.83%
|
4.91
|
5.04
|
4.91
|
5.00
|
4.97
|
4.59
|
62,600
|
|
8/6/2024
|
+0.07 / +1.45%
|
4.90
|
5.16
|
4.81
|
4.91
|
4.92
|
4.50
|
27,700
|
|
8/5/2024
|
-0.12 / -2.42%
|
4.96
|
5.04
|
4.80
|
4.84
|
4.92
|
4.44
|
139,600
|
|
8/2/2024
|
-0.08 / -1.59%
|
5.01
|
5.05
|
4.91
|
4.96
|
5.00
|
4.55
|
72,900
|
|
8/1/2024
|
-0.09 / -1.75%
|
5.06
|
5.10
|
5.00
|
5.04
|
5.04
|
4.62
|
111,800
|
|
7/31/2024
|
-0.03 / -0.58%
|
5.11
|
5.15
|
4.81
|
5.13
|
5.08
|
4.71
|
120,600
|
|
7/30/2024
|
-0.04 / -0.77%
|
5.17
|
5.20
|
5.15
|
5.16
|
5.17
|
4.73
|
75,500
|
|
7/29/2024
|
0.00 / 0.00%
|
5.16
|
5.35
|
5.16
|
5.20
|
5.19
|
4.77
|
101,100
|
|
7/26/2024
|
-0.02 / -0.38%
|
5.31
|
5.31
|
5.12
|
5.20
|
5.20
|
4.77
|
76,700
|
|
7/25/2024
|
-0.04 / -0.76%
|
5.26
|
5.31
|
5.18
|
5.22
|
5.23
|
4.79
|
89,300
|
|
7/24/2024
|
+0.02 / +0.38%
|
5.20
|
5.29
|
5.15
|
5.26
|
5.20
|
4.83
|
123,300
|
|
7/23/2024
|
-0.03 / -0.57%
|
5.26
|
5.30
|
5.22
|
5.24
|
5.25
|
4.81
|
118,500
|
|
7/22/2024
|
-0.10 / -1.86%
|
5.37
|
5.37
|
5.25
|
5.27
|
5.29
|
4.83
|
132,000
|
|
7/19/2024
|
-0.01 / -0.19%
|
5.35
|
5.40
|
5.28
|
5.37
|
5.33
|
4.93
|
28,600
|
|
7/18/2024
|
+0.08 / +1.51%
|
5.30
|
5.40
|
5.26
|
5.38
|
5.32
|
4.94
|
55,200
|
|
|