Closing price on 9/19/2022
|
|
Open |
6.10 |
High |
6.10 |
Low |
5.90 |
Volume |
197,800 |
Split-adjusted Price |
5.41 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2022
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.01
|
5.41
|
197,800
|
|
9/16/2022
|
-0.01 / -0.16%
|
6.05
|
6.20
|
6.00
|
6.10
|
6.08
|
5.60
|
221,300
|
|
9/15/2022
|
-0.03 / -0.49%
|
6.14
|
6.14
|
6.02
|
6.11
|
6.11
|
5.61
|
130,900
|
|
9/14/2022
|
+0.01 / +0.16%
|
6.00
|
6.14
|
6.00
|
6.14
|
6.09
|
5.63
|
185,400
|
|
9/13/2022
|
+0.03 / +0.49%
|
6.10
|
6.29
|
6.05
|
6.13
|
6.15
|
5.62
|
176,900
|
|
9/12/2022
|
+0.06 / +0.99%
|
6.04
|
6.22
|
6.04
|
6.10
|
6.14
|
5.60
|
201,900
|
|
9/9/2022
|
-0.01 / -0.17%
|
6.05
|
6.07
|
5.90
|
6.04
|
6.03
|
5.54
|
391,000
|
|
9/8/2022
|
-0.01 / -0.17%
|
6.06
|
6.10
|
6.01
|
6.05
|
6.06
|
5.55
|
437,600
|
|
9/7/2022
|
-0.24 / -3.81%
|
6.30
|
6.31
|
6.06
|
6.06
|
6.17
|
5.56
|
557,700
|
|
9/6/2022
|
+0.08 / +1.29%
|
6.22
|
6.30
|
6.19
|
6.30
|
6.24
|
5.78
|
516,400
|
|
9/5/2022
|
-0.22 / -3.42%
|
6.05
|
6.50
|
6.05
|
6.22
|
6.24
|
5.71
|
505,800
|
|
8/31/2022
|
+0.12 / +1.90%
|
6.30
|
6.47
|
6.25
|
6.44
|
6.32
|
5.91
|
634,600
|
|
8/30/2022
|
-0.19 / -2.92%
|
6.52
|
6.75
|
6.30
|
6.32
|
6.45
|
5.80
|
882,200
|
|
8/29/2022
|
-0.49 / -7.00%
|
6.51
|
6.90
|
6.51
|
6.51
|
6.61
|
5.97
|
746,000
|
|
8/26/2022
|
+0.21 / +3.09%
|
7.26
|
7.26
|
6.99
|
7.00
|
7.21
|
6.42
|
1,650,600
|
|
8/25/2022
|
+0.44 / +6.93%
|
6.60
|
6.79
|
6.37
|
6.79
|
6.69
|
6.23
|
2,094,000
|
|
8/24/2022
|
0.00 / 0.00%
|
6.35
|
6.39
|
6.30
|
6.35
|
6.34
|
5.83
|
124,100
|
|
8/23/2022
|
0.00 / 0.00%
|
6.30
|
6.35
|
6.20
|
6.35
|
6.30
|
5.83
|
130,100
|
|
8/22/2022
|
-0.05 / -0.78%
|
6.40
|
6.45
|
6.22
|
6.35
|
6.35
|
5.83
|
122,800
|
|
8/19/2022
|
-0.07 / -1.08%
|
6.47
|
6.49
|
6.35
|
6.40
|
6.45
|
5.87
|
182,900
|
|
8/18/2022
|
-0.08 / -1.22%
|
6.50
|
6.55
|
6.41
|
6.47
|
6.50
|
5.94
|
133,700
|
|
8/17/2022
|
0.00 / 0.00%
|
6.55
|
6.60
|
6.45
|
6.55
|
6.54
|
6.01
|
174,800
|
|
8/16/2022
|
-0.04 / -0.61%
|
6.59
|
6.59
|
6.50
|
6.55
|
6.54
|
6.01
|
178,000
|
|
8/15/2022
|
-0.03 / -0.45%
|
6.65
|
6.71
|
6.16
|
6.59
|
6.61
|
6.05
|
178,800
|
|
8/12/2022
|
+0.02 / +0.30%
|
6.58
|
6.62
|
6.52
|
6.62
|
6.58
|
6.07
|
222,000
|
|
8/11/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.65
|
6.06
|
212,800
|
|
8/10/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.42
|
6.60
|
6.59
|
6.06
|
220,800
|
|
8/9/2022
|
+0.04 / +0.61%
|
6.60
|
6.62
|
6.51
|
6.60
|
6.58
|
6.06
|
239,200
|
|
8/8/2022
|
-0.05 / -0.76%
|
6.61
|
6.61
|
6.50
|
6.56
|
6.58
|
6.02
|
155,200
|
|
8/5/2022
|
0.00 / 0.00%
|
6.61
|
6.62
|
6.53
|
6.61
|
6.60
|
6.06
|
156,100
|
|
|