Closing price on 9/24/2024
|
|
Open |
4.52 |
High |
4.56 |
Low |
4.45 |
Volume |
41,800 |
Split-adjusted Price |
4.50 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2024
|
-0.02 / -0.44%
|
4.52
|
4.56
|
4.45
|
4.50
|
4.50
|
4.50
|
41,800
|
|
9/23/2024
|
+0.02 / +0.44%
|
4.50
|
4.52
|
4.45
|
4.52
|
4.49
|
4.52
|
992,600
|
|
9/20/2024
|
-0.06 / -1.32%
|
4.60
|
4.60
|
4.45
|
4.50
|
4.51
|
4.50
|
115,500
|
|
9/19/2024
|
+0.12 / +2.70%
|
4.48
|
4.60
|
4.47
|
4.56
|
4.49
|
4.56
|
636,600
|
|
9/18/2024
|
+0.01 / +0.23%
|
4.43
|
4.46
|
4.43
|
4.44
|
4.44
|
4.44
|
62,600
|
|
9/17/2024
|
+0.01 / +0.23%
|
4.42
|
4.43
|
4.35
|
4.43
|
4.39
|
4.43
|
49,700
|
|
9/16/2024
|
-0.03 / -0.67%
|
4.41
|
4.48
|
4.41
|
4.42
|
4.45
|
4.42
|
134,900
|
|
9/13/2024
|
-0.01 / -0.22%
|
4.46
|
4.48
|
4.40
|
4.45
|
4.45
|
4.45
|
23,700
|
|
9/12/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.41
|
4.46
|
4.46
|
4.46
|
48,700
|
|
9/11/2024
|
-0.03 / -0.67%
|
4.50
|
4.53
|
4.46
|
4.46
|
4.50
|
4.46
|
120,300
|
|
9/10/2024
|
-0.01 / -0.22%
|
4.50
|
4.54
|
4.49
|
4.49
|
4.52
|
4.49
|
64,400
|
|
9/9/2024
|
+0.02 / +0.45%
|
4.49
|
4.55
|
4.49
|
4.50
|
4.51
|
4.50
|
25,100
|
|
9/6/2024
|
-0.03 / -0.67%
|
4.51
|
4.51
|
4.48
|
4.48
|
4.49
|
4.48
|
48,900
|
|
9/5/2024
|
-0.02 / -0.44%
|
4.49
|
4.55
|
4.49
|
4.51
|
4.51
|
4.51
|
20,300
|
|
9/4/2024
|
-0.05 / -1.09%
|
4.41
|
4.62
|
4.41
|
4.53
|
4.52
|
4.53
|
23,300
|
|
8/30/2024
|
0.00 / 0.00%
|
4.62
|
4.62
|
4.56
|
4.58
|
4.58
|
4.58
|
30,000
|
|
8/29/2024
|
-0.04 / -0.87%
|
4.63
|
4.65
|
4.58
|
4.58
|
4.61
|
4.58
|
12,900
|
|
8/28/2024
|
+0.01 / +0.22%
|
4.62
|
4.69
|
4.60
|
4.62
|
4.62
|
4.62
|
44,100
|
|
8/27/2024
|
+0.09 / +1.99%
|
4.52
|
4.69
|
4.50
|
4.61
|
4.58
|
4.61
|
338,300
|
|
8/26/2024
|
0.00 / 0.00%
|
4.52
|
4.55
|
4.51
|
4.52
|
4.52
|
4.52
|
31,000
|
|
8/23/2024
|
0.00 / 0.00%
|
4.52
|
4.57
|
4.50
|
4.52
|
4.52
|
4.52
|
37,100
|
|
8/22/2024
|
-0.08 / -1.74%
|
4.54
|
4.60
|
4.52
|
4.52
|
4.54
|
4.52
|
44,900
|
|
8/21/2024
|
0.00 / 0.00%
|
4.51
|
4.64
|
4.50
|
4.60
|
4.57
|
4.60
|
15,000
|
|
8/20/2024
|
-0.02 / -0.43%
|
4.65
|
4.65
|
4.49
|
4.60
|
4.53
|
4.60
|
280,200
|
|
8/19/2024
|
-0.10 / -2.12%
|
4.72
|
4.84
|
4.62
|
4.62
|
4.66
|
4.62
|
59,100
|
|
8/16/2024
|
0.00 / 0.00%
|
4.79
|
4.79
|
4.67
|
4.72
|
4.71
|
4.72
|
31,100
|
|
8/15/2024
|
+0.18 / +3.96%
|
4.80
|
4.80
|
4.66
|
4.72
|
4.77
|
4.72
|
99,100
|
|
8/14/2024
|
-0.02 / -0.40%
|
4.97
|
5.04
|
4.93
|
4.95
|
4.97
|
4.54
|
39,100
|
|
8/13/2024
|
+0.03 / +0.61%
|
4.95
|
4.98
|
4.95
|
4.97
|
4.96
|
4.56
|
60,500
|
|
8/12/2024
|
-0.05 / -1.00%
|
5.01
|
5.08
|
4.94
|
4.94
|
4.98
|
4.53
|
89,100
|
|
|