Closing price on 9/11/2023
|
|
Open |
8.45 |
High |
8.93 |
Low |
8.29 |
Volume |
198,500 |
Split-adjusted Price |
7.83 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2023
|
-0.20 / -2.29%
|
8.45
|
8.93
|
8.29
|
8.53
|
8.40
|
7.83
|
198,500
|
|
9/8/2023
|
+0.55 / +6.72%
|
8.27
|
8.75
|
7.96
|
8.73
|
8.38
|
8.01
|
917,500
|
|
9/7/2023
|
-0.02 / -0.24%
|
8.20
|
8.35
|
7.98
|
8.18
|
8.11
|
7.50
|
417,100
|
|
9/6/2023
|
+0.05 / +0.61%
|
8.15
|
8.39
|
7.95
|
8.20
|
8.07
|
7.52
|
341,800
|
|
9/5/2023
|
-0.35 / -4.12%
|
8.50
|
8.50
|
8.15
|
8.15
|
8.29
|
7.48
|
404,200
|
|
8/31/2023
|
-0.24 / -2.75%
|
8.75
|
9.00
|
8.48
|
8.50
|
8.60
|
7.80
|
392,700
|
|
8/30/2023
|
0.00 / 0.00%
|
8.70
|
8.75
|
8.41
|
8.74
|
8.54
|
8.02
|
251,600
|
|
8/29/2023
|
-0.14 / -1.58%
|
8.88
|
8.88
|
8.49
|
8.74
|
8.60
|
8.02
|
300,500
|
|
8/28/2023
|
0.00 / 0.00%
|
8.88
|
8.90
|
8.50
|
8.88
|
8.67
|
8.15
|
113,300
|
|
8/25/2023
|
-0.26 / -2.84%
|
9.14
|
9.19
|
8.54
|
8.88
|
8.74
|
8.15
|
260,000
|
|
8/24/2023
|
+0.32 / +3.63%
|
8.82
|
9.21
|
8.59
|
9.14
|
8.82
|
8.39
|
477,400
|
|
8/23/2023
|
+0.56 / +6.78%
|
7.71
|
8.83
|
7.71
|
8.82
|
8.41
|
8.09
|
1,226,150
|
|
8/22/2023
|
-0.62 / -6.98%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
7.58
|
5,600
|
|
8/21/2023
|
-0.66 / -6.92%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.15
|
15,200
|
|
8/18/2023
|
-0.71 / -6.93%
|
9.75
|
10.00
|
9.54
|
9.54
|
9.63
|
8.75
|
1,247,190
|
|
8/17/2023
|
+0.62 / +6.44%
|
10.15
|
10.30
|
9.63
|
10.25
|
10.03
|
9.40
|
484,900
|
|
8/16/2023
|
+0.63 / +7.00%
|
9.60
|
9.63
|
8.90
|
9.63
|
9.41
|
8.83
|
448,900
|
|
8/15/2023
|
+0.58 / +6.89%
|
8.60
|
9.00
|
8.44
|
9.00
|
8.99
|
8.26
|
417,000
|
|
8/14/2023
|
+0.55 / +6.99%
|
8.27
|
8.42
|
7.87
|
8.42
|
8.23
|
7.72
|
1,180,100
|
|
8/11/2023
|
-0.34 / -4.14%
|
8.78
|
8.78
|
7.80
|
7.87
|
8.19
|
7.22
|
323,100
|
|
8/10/2023
|
+0.37 / +4.72%
|
7.45
|
8.38
|
7.45
|
8.21
|
8.30
|
7.53
|
959,900
|
|
8/9/2023
|
+0.51 / +6.96%
|
7.58
|
7.84
|
7.40
|
7.84
|
7.80
|
7.19
|
663,400
|
|
8/8/2023
|
+0.36 / +5.16%
|
7.45
|
7.45
|
7.10
|
7.33
|
7.41
|
6.72
|
1,764,100
|
|
8/7/2023
|
+0.45 / +6.90%
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
6.39
|
183,200
|
|
8/4/2023
|
+0.42 / +6.89%
|
6.52
|
6.52
|
6.52
|
6.52
|
6.52
|
5.98
|
267,600
|
|
8/3/2023
|
+0.39 / +6.83%
|
5.79
|
6.10
|
5.79
|
6.10
|
6.03
|
5.60
|
1,090,700
|
|
8/2/2023
|
+0.01 / +0.18%
|
5.70
|
5.78
|
5.69
|
5.71
|
5.75
|
5.24
|
100,000
|
|
8/1/2023
|
+0.05 / +0.88%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.68
|
5.23
|
65,900
|
|
7/31/2023
|
+0.07 / +1.25%
|
5.58
|
5.75
|
5.58
|
5.65
|
5.64
|
5.18
|
71,500
|
|
7/28/2023
|
-0.04 / -0.71%
|
5.62
|
5.62
|
5.55
|
5.58
|
5.57
|
5.12
|
112,900
|
|
|