Closing price on 8/9/2019
|
|
Open |
7.90 |
High |
7.98 |
Low |
7.72 |
Volume |
81,100 |
Split-adjusted Price |
6.04 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2019
|
0.00 / 0.00%
|
7.90
|
7.98
|
7.72
|
7.89
|
7.84
|
6.04
|
81,100
|
|
8/8/2019
|
-0.01 / -0.13%
|
7.95
|
7.95
|
7.70
|
7.89
|
7.81
|
6.04
|
170,740
|
|
8/7/2019
|
-0.20 / -2.47%
|
8.18
|
8.18
|
7.85
|
7.90
|
7.98
|
6.04
|
112,230
|
|
8/6/2019
|
0.00 / 0.00%
|
8.10
|
8.25
|
7.80
|
8.10
|
8.14
|
6.20
|
304,850
|
|
8/5/2019
|
+0.28 / +3.58%
|
7.82
|
8.10
|
7.75
|
8.10
|
7.94
|
6.20
|
274,350
|
|
8/2/2019
|
+0.07 / +0.90%
|
7.70
|
7.82
|
7.65
|
7.82
|
7.77
|
5.98
|
120,330
|
|
8/1/2019
|
0.00 / 0.00%
|
7.70
|
7.75
|
7.66
|
7.75
|
7.70
|
5.93
|
92,180
|
|
7/31/2019
|
-0.05 / -0.64%
|
7.80
|
7.85
|
7.65
|
7.75
|
7.71
|
5.93
|
113,050
|
|
7/30/2019
|
0.00 / 0.00%
|
7.80
|
7.88
|
7.70
|
7.80
|
7.81
|
5.97
|
84,170
|
|
7/29/2019
|
+0.14 / +1.83%
|
7.70
|
7.83
|
7.62
|
7.80
|
7.72
|
5.97
|
156,010
|
|
7/26/2019
|
+0.13 / +1.73%
|
7.53
|
7.66
|
7.42
|
7.66
|
7.56
|
5.86
|
178,630
|
|
7/25/2019
|
+0.13 / +1.76%
|
7.40
|
7.64
|
7.40
|
7.53
|
7.52
|
5.76
|
117,420
|
|
7/24/2019
|
0.00 / 0.00%
|
7.40
|
7.48
|
7.35
|
7.40
|
7.41
|
5.66
|
99,490
|
|
7/23/2019
|
-0.15 / -1.99%
|
7.50
|
7.58
|
7.40
|
7.40
|
7.49
|
5.66
|
101,910
|
|
7/22/2019
|
-0.25 / -3.21%
|
7.80
|
7.90
|
7.50
|
7.55
|
7.62
|
5.78
|
128,720
|
|
7/19/2019
|
-0.06 / -0.76%
|
7.95
|
7.95
|
7.70
|
7.80
|
7.84
|
5.97
|
106,390
|
|
7/18/2019
|
-0.09 / -1.13%
|
7.95
|
7.98
|
7.86
|
7.86
|
7.91
|
6.01
|
87,660
|
|
7/17/2019
|
-0.03 / -0.38%
|
8.00
|
8.10
|
7.85
|
7.95
|
7.91
|
6.08
|
121,000
|
|
7/16/2019
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.91
|
7.98
|
7.96
|
6.11
|
78,770
|
|
7/15/2019
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.75
|
8.00
|
7.81
|
6.12
|
91,730
|
|
7/12/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.71
|
7.80
|
7.77
|
5.97
|
85,410
|
|
7/11/2019
|
0.00 / 0.00%
|
7.82
|
7.82
|
7.60
|
7.80
|
7.72
|
5.97
|
102,660
|
|
7/10/2019
|
-0.08 / -1.02%
|
7.88
|
7.94
|
7.80
|
7.80
|
7.87
|
5.97
|
86,630
|
|
7/9/2019
|
+0.05 / +0.64%
|
7.90
|
7.92
|
7.83
|
7.88
|
7.87
|
6.03
|
112,210
|
|
7/8/2019
|
-0.04 / -0.51%
|
7.90
|
7.96
|
7.81
|
7.83
|
7.85
|
5.99
|
90,400
|
|
7/5/2019
|
-0.08 / -1.01%
|
7.96
|
7.96
|
7.86
|
7.87
|
7.90
|
6.02
|
136,860
|
|
7/4/2019
|
0.00 / 0.00%
|
7.93
|
8.00
|
7.92
|
7.95
|
7.95
|
6.08
|
105,140
|
|
7/3/2019
|
-0.01 / -0.13%
|
7.96
|
7.98
|
7.90
|
7.95
|
7.95
|
6.08
|
71,220
|
|
7/2/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.96
|
7.88
|
6.09
|
78,580
|
|
7/1/2019
|
-0.01 / -0.13%
|
8.00
|
8.06
|
7.83
|
7.96
|
7.93
|
6.09
|
115,300
|
|
|