Closing price on 9/3/2019
|
|
Open |
9.18 |
High |
9.50 |
Low |
9.00 |
Volume |
526,590 |
Split-adjusted Price |
7.00 |
|
|
HSL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2019
|
-0.01 / -0.11%
|
9.18
|
9.50
|
9.00
|
9.15
|
9.27
|
7.00
|
526,590
|
|
8/30/2019
|
+0.26 / +2.92%
|
8.92
|
9.20
|
8.90
|
9.16
|
9.07
|
7.01
|
291,670
|
|
8/29/2019
|
+0.05 / +0.56%
|
8.89
|
8.99
|
8.82
|
8.90
|
8.91
|
6.81
|
118,150
|
|
8/28/2019
|
-0.05 / -0.56%
|
8.90
|
8.90
|
8.75
|
8.85
|
8.81
|
6.77
|
96,470
|
|
8/27/2019
|
+0.01 / +0.11%
|
8.80
|
9.08
|
8.80
|
8.90
|
8.95
|
6.81
|
282,450
|
|
8/26/2019
|
-0.19 / -2.09%
|
9.00
|
9.00
|
8.61
|
8.89
|
8.80
|
6.80
|
124,430
|
|
8/23/2019
|
-0.02 / -0.22%
|
9.10
|
9.13
|
9.00
|
9.08
|
9.08
|
6.95
|
305,930
|
|
8/22/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.03
|
6.96
|
182,810
|
|
8/21/2019
|
+0.15 / +1.69%
|
8.85
|
9.03
|
8.70
|
9.00
|
8.90
|
6.89
|
418,660
|
|
8/20/2019
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.55
|
8.85
|
8.73
|
6.77
|
96,940
|
|
8/19/2019
|
-0.05 / -0.56%
|
8.65
|
8.90
|
8.40
|
8.85
|
8.66
|
6.77
|
115,080
|
|
8/16/2019
|
-0.39 / -4.20%
|
9.50
|
9.58
|
8.80
|
8.90
|
9.27
|
6.81
|
348,120
|
|
8/15/2019
|
+0.60 / +6.90%
|
8.77
|
9.29
|
8.60
|
9.29
|
9.06
|
7.11
|
1,026,380
|
|
8/14/2019
|
+0.56 / +6.89%
|
8.16
|
8.69
|
8.10
|
8.69
|
8.49
|
6.65
|
1,012,930
|
|
8/13/2019
|
+0.21 / +2.65%
|
7.92
|
8.13
|
7.81
|
8.13
|
8.00
|
6.22
|
278,200
|
|
8/12/2019
|
+0.03 / +0.38%
|
7.81
|
7.95
|
7.80
|
7.92
|
7.90
|
6.06
|
117,620
|
|
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
|
|
|