|
Closing price on 8/31/2020
|
|
| Open |
5.45 |
| High |
5.49 |
| Low |
5.40 |
| Volume |
376,920 |
| Split-adjusted Price |
4.20 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
+0.35 / +6.81%
|
5.45
|
5.49
|
5.40
|
5.49
|
5.49
|
4.20
|
376,920
|
|
|
8/28/2020
|
+0.33 / +6.86%
|
4.79
|
5.14
|
4.61
|
5.14
|
5.01
|
3.93
|
233,370
|
|
|
8/27/2020
|
+0.01 / +0.21%
|
4.75
|
4.82
|
4.73
|
4.81
|
4.78
|
3.68
|
53,540
|
|
|
8/26/2020
|
+0.04 / +0.84%
|
4.62
|
4.95
|
4.61
|
4.80
|
4.76
|
3.67
|
97,440
|
|
|
8/25/2020
|
-0.03 / -0.63%
|
4.78
|
4.78
|
4.60
|
4.76
|
4.68
|
3.64
|
105,710
|
|
|
8/24/2020
|
+0.20 / +4.36%
|
4.59
|
4.79
|
4.59
|
4.79
|
4.65
|
3.67
|
219,790
|
|
|
8/21/2020
|
+0.08 / +1.77%
|
4.60
|
4.60
|
4.52
|
4.59
|
4.53
|
3.51
|
7,060
|
|
|
8/20/2020
|
-0.08 / -1.74%
|
4.52
|
4.56
|
4.50
|
4.51
|
4.52
|
3.45
|
37,400
|
|
|
8/19/2020
|
+0.04 / +0.88%
|
4.54
|
4.59
|
4.50
|
4.59
|
4.52
|
3.51
|
33,640
|
|
|
8/18/2020
|
0.00 / 0.00%
|
4.55
|
4.70
|
4.50
|
4.55
|
4.52
|
3.48
|
42,270
|
|
|
8/17/2020
|
-0.01 / -0.22%
|
4.54
|
4.55
|
4.50
|
4.55
|
4.54
|
3.48
|
16,530
|
|
|
8/14/2020
|
-0.07 / -1.51%
|
4.60
|
4.66
|
4.55
|
4.56
|
4.59
|
3.49
|
53,840
|
|
|
8/13/2020
|
-0.02 / -0.43%
|
4.67
|
4.67
|
4.62
|
4.63
|
4.65
|
3.54
|
8,890
|
|
|
8/12/2020
|
+0.05 / +1.09%
|
4.56
|
4.67
|
4.56
|
4.65
|
4.64
|
3.56
|
11,860
|
|
|
8/11/2020
|
-0.15 / -3.16%
|
4.60
|
4.67
|
4.58
|
4.60
|
4.60
|
3.52
|
45,890
|
|
|
8/10/2020
|
0.00 / 0.00%
|
4.74
|
4.75
|
4.57
|
4.75
|
4.69
|
3.63
|
30,040
|
|
|
8/7/2020
|
-0.05 / -1.04%
|
4.80
|
4.80
|
4.58
|
4.75
|
4.60
|
3.63
|
57,770
|
|
|
8/6/2020
|
+0.05 / +1.05%
|
4.70
|
4.80
|
4.57
|
4.80
|
4.79
|
3.67
|
40,540
|
|
|
8/5/2020
|
+0.15 / +3.26%
|
4.54
|
4.75
|
4.42
|
4.75
|
4.53
|
3.63
|
89,790
|
|
|
8/4/2020
|
+0.01 / +0.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.56
|
3.52
|
101,240
|
|
|
8/3/2020
|
+0.29 / +6.74%
|
4.29
|
4.59
|
4.21
|
4.59
|
4.27
|
3.51
|
325,300
|
|
|
7/31/2020
|
+0.04 / +0.94%
|
4.26
|
4.30
|
3.97
|
4.30
|
4.03
|
3.29
|
85,210
|
|
|
7/30/2020
|
-0.02 / -0.47%
|
4.26
|
4.39
|
4.26
|
4.26
|
4.30
|
3.26
|
430,230
|
|
|
7/29/2020
|
-0.08 / -1.83%
|
4.13
|
4.35
|
4.10
|
4.28
|
4.12
|
3.27
|
69,190
|
|
|
7/28/2020
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.10
|
4.36
|
4.20
|
3.34
|
56,700
|
|
|
7/27/2020
|
-0.32 / -6.84%
|
4.45
|
4.45
|
4.36
|
4.36
|
4.37
|
3.34
|
111,740
|
|
|
7/24/2020
|
-0.17 / -3.51%
|
4.81
|
4.89
|
4.67
|
4.68
|
4.74
|
3.58
|
81,860
|
|
|
7/23/2020
|
-0.04 / -0.82%
|
4.88
|
4.89
|
4.76
|
4.85
|
4.80
|
3.71
|
52,930
|
|
|
7/22/2020
|
+0.02 / +0.41%
|
4.97
|
4.97
|
4.82
|
4.89
|
4.82
|
3.74
|
6,430
|
|
|
7/21/2020
|
-0.02 / -0.41%
|
4.89
|
4.89
|
4.68
|
4.87
|
4.80
|
3.73
|
17,500
|
|
|