Closing price on 8/7/2020
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.58 |
Volume |
57,770 |
Split-adjusted Price |
3.63 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/20/2020
|
+0.03 / +0.62%
|
4.90
|
4.90
|
4.87
|
4.89
|
4.88
|
3.74
|
30,520
|
|
7/17/2020
|
-0.04 / -0.82%
|
4.90
|
4.90
|
4.85
|
4.86
|
4.85
|
3.72
|
33,370
|
|
7/16/2020
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.86
|
4.90
|
4.90
|
3.75
|
18,170
|
|
7/15/2020
|
+0.02 / +0.41%
|
4.98
|
4.98
|
4.86
|
4.90
|
4.88
|
3.75
|
58,420
|
|
7/14/2020
|
-0.02 / -0.41%
|
4.90
|
4.90
|
4.85
|
4.88
|
4.88
|
3.73
|
45,740
|
|
7/13/2020
|
+0.09 / +1.87%
|
5.00
|
5.00
|
4.78
|
4.90
|
4.89
|
3.75
|
19,210
|
|
7/10/2020
|
-0.04 / -0.82%
|
4.81
|
4.90
|
4.79
|
4.81
|
4.81
|
3.68
|
55,260
|
|
7/9/2020
|
-0.07 / -1.42%
|
4.64
|
4.95
|
4.64
|
4.85
|
4.78
|
3.71
|
95,250
|
|
7/8/2020
|
-0.06 / -1.20%
|
4.90
|
5.00
|
4.83
|
4.92
|
4.87
|
3.76
|
16,010
|
|
7/7/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.98
|
4.98
|
5.04
|
3.81
|
21,340
|
|
7/6/2020
|
+0.13 / +2.68%
|
5.16
|
5.16
|
4.85
|
4.98
|
5.07
|
3.81
|
79,700
|
|
7/3/2020
|
-0.20 / -3.96%
|
5.01
|
5.02
|
4.81
|
4.85
|
4.90
|
3.71
|
309,990
|
|
7/2/2020
|
+0.10 / +2.02%
|
5.00
|
5.05
|
4.82
|
5.05
|
4.97
|
3.86
|
6,040
|
|
7/1/2020
|
+0.12 / +2.48%
|
4.95
|
4.95
|
4.89
|
4.95
|
4.94
|
3.79
|
5,780
|
|
6/30/2020
|
+0.02 / +0.42%
|
4.90
|
4.91
|
4.75
|
4.83
|
4.78
|
3.70
|
68,370
|
|
6/29/2020
|
-0.36 / -6.96%
|
5.00
|
5.16
|
4.81
|
4.81
|
4.91
|
3.68
|
66,040
|
|
|