Closing price on 8/5/2024
|
|
Open |
4.96 |
High |
5.04 |
Low |
4.80 |
Volume |
139,600 |
Split-adjusted Price |
4.44 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/17/2024
|
-0.25 / -4.50%
|
5.55
|
5.55
|
5.17
|
5.30
|
5.36
|
4.86
|
172,500
|
|
7/16/2024
|
+0.16 / +2.97%
|
5.38
|
5.55
|
5.37
|
5.55
|
5.46
|
5.09
|
85,600
|
|
7/15/2024
|
+0.02 / +0.37%
|
5.37
|
5.40
|
5.35
|
5.39
|
5.37
|
4.94
|
90,600
|
|
7/12/2024
|
-0.05 / -0.92%
|
5.42
|
5.43
|
5.35
|
5.37
|
5.38
|
4.93
|
99,100
|
|
7/11/2024
|
0.00 / 0.00%
|
5.42
|
5.44
|
5.38
|
5.42
|
5.40
|
4.97
|
40,400
|
|
7/10/2024
|
0.00 / 0.00%
|
5.41
|
5.48
|
5.37
|
5.42
|
5.41
|
4.97
|
24,800
|
|
7/9/2024
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.40
|
5.42
|
5.42
|
4.97
|
91,900
|
|
7/8/2024
|
+0.06 / +1.12%
|
5.43
|
5.44
|
5.36
|
5.42
|
5.40
|
4.97
|
1,557,700
|
|
7/5/2024
|
-0.04 / -0.74%
|
5.40
|
5.40
|
5.35
|
5.36
|
5.37
|
4.92
|
66,200
|
|
7/4/2024
|
-0.05 / -0.92%
|
5.44
|
5.49
|
5.39
|
5.40
|
5.41
|
4.95
|
49,700
|
|
7/3/2024
|
-0.02 / -0.37%
|
5.41
|
5.46
|
5.41
|
5.45
|
5.44
|
5.00
|
87,600
|
|
7/2/2024
|
+0.02 / +0.37%
|
5.45
|
5.50
|
5.41
|
5.47
|
5.48
|
5.02
|
114,100
|
|
7/1/2024
|
+0.07 / +1.30%
|
5.38
|
5.47
|
5.30
|
5.45
|
5.39
|
5.00
|
35,900
|
|
6/28/2024
|
+0.05 / +0.94%
|
5.33
|
5.47
|
5.30
|
5.38
|
5.32
|
4.94
|
51,800
|
|
6/27/2024
|
0.00 / 0.00%
|
5.33
|
5.39
|
5.30
|
5.33
|
5.32
|
4.89
|
68,700
|
|
6/26/2024
|
+0.01 / +0.19%
|
5.32
|
5.35
|
5.31
|
5.33
|
5.32
|
4.89
|
23,100
|
|
6/25/2024
|
+0.01 / +0.19%
|
5.30
|
5.45
|
5.30
|
5.32
|
5.31
|
4.88
|
53,600
|
|
|