|
Closing price on 9/8/2021
|
|
| Open |
6.88 |
| High |
7.14 |
| Low |
6.88 |
| Volume |
48,800 |
| Split-adjusted Price |
5.84 |
|
|
HSL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.17 / -2.37%
|
6.88
|
7.14
|
6.88
|
7.00
|
7.03
|
5.84
|
48,800
|
|
|
9/7/2021
|
+0.01 / +0.14%
|
7.20
|
7.20
|
7.10
|
7.17
|
7.16
|
5.98
|
143,900
|
|
|
9/6/2021
|
+0.26 / +3.77%
|
6.82
|
7.25
|
6.82
|
7.16
|
7.11
|
5.97
|
216,400
|
|
|
9/1/2021
|
-0.03 / -0.43%
|
6.93
|
6.93
|
6.85
|
6.90
|
6.89
|
5.75
|
50,500
|
|
|
8/31/2021
|
+0.13 / +1.91%
|
7.00
|
7.00
|
6.83
|
6.93
|
6.93
|
5.78
|
126,100
|
|
|
8/30/2021
|
+0.08 / +1.19%
|
6.75
|
6.80
|
6.70
|
6.80
|
6.75
|
5.67
|
65,900
|
|
|
8/27/2021
|
+0.09 / +1.36%
|
6.70
|
6.75
|
6.60
|
6.72
|
6.69
|
5.60
|
81,200
|
|
|
8/26/2021
|
+0.10 / +1.53%
|
6.49
|
6.74
|
6.49
|
6.63
|
6.65
|
5.53
|
78,700
|
|
|
8/25/2021
|
+0.02 / +0.31%
|
6.55
|
6.60
|
6.50
|
6.53
|
6.54
|
5.45
|
16,200
|
|
|
8/24/2021
|
+0.05 / +0.77%
|
6.85
|
6.85
|
6.47
|
6.51
|
6.63
|
5.43
|
37,700
|
|
|
8/23/2021
|
-0.24 / -3.58%
|
6.60
|
6.70
|
6.46
|
6.46
|
6.52
|
5.39
|
111,200
|
|
|
8/20/2021
|
-0.16 / -2.33%
|
6.64
|
6.80
|
6.60
|
6.70
|
6.63
|
5.59
|
102,200
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.85
|
6.90
|
6.53
|
6.86
|
6.79
|
5.72
|
65,800
|
|
|
8/18/2021
|
-0.11 / -1.58%
|
7.00
|
7.00
|
6.86
|
6.86
|
6.93
|
5.72
|
49,600
|
|
|
8/17/2021
|
+0.45 / +6.90%
|
6.53
|
6.97
|
6.52
|
6.97
|
6.82
|
5.81
|
244,300
|
|
|
8/16/2021
|
+0.01 / +0.15%
|
6.47
|
6.52
|
6.47
|
6.52
|
6.51
|
5.44
|
78,200
|
|
|
8/13/2021
|
+0.01 / +0.15%
|
6.60
|
6.60
|
6.45
|
6.51
|
6.49
|
5.43
|
55,600
|
|
|
8/12/2021
|
+0.05 / +0.78%
|
6.43
|
6.59
|
6.39
|
6.50
|
6.51
|
5.42
|
81,700
|
|
|
8/11/2021
|
-0.08 / -1.23%
|
6.53
|
6.53
|
6.44
|
6.45
|
6.48
|
5.38
|
94,400
|
|
|
8/10/2021
|
-0.03 / -0.46%
|
6.56
|
6.57
|
6.45
|
6.53
|
6.53
|
5.45
|
35,400
|
|
|
8/9/2021
|
+0.06 / +0.92%
|
6.50
|
6.60
|
6.50
|
6.56
|
6.54
|
5.47
|
56,300
|
|
|
8/6/2021
|
+0.07 / +1.09%
|
6.42
|
6.55
|
6.42
|
6.50
|
6.46
|
5.42
|
111,200
|
|
|
8/5/2021
|
+0.10 / +1.58%
|
6.32
|
6.45
|
6.32
|
6.43
|
6.40
|
5.36
|
46,900
|
|
|
8/4/2021
|
-0.06 / -0.94%
|
6.40
|
6.50
|
6.22
|
6.33
|
6.36
|
5.28
|
37,900
|
|
|
8/3/2021
|
-0.01 / -0.16%
|
6.20
|
6.52
|
6.20
|
6.39
|
6.27
|
5.33
|
48,200
|
|
|
8/2/2021
|
-0.05 / -0.78%
|
6.49
|
6.49
|
6.19
|
6.40
|
6.26
|
5.34
|
91,700
|
|
|
7/30/2021
|
-0.05 / -0.77%
|
6.40
|
6.50
|
6.30
|
6.45
|
6.42
|
5.38
|
39,900
|
|
|
7/29/2021
|
+0.03 / +0.46%
|
6.67
|
6.67
|
6.45
|
6.50
|
6.49
|
5.42
|
23,900
|
|
|
7/28/2021
|
+0.06 / +0.94%
|
6.48
|
6.50
|
6.10
|
6.47
|
6.38
|
5.40
|
19,600
|
|
|
7/27/2021
|
-0.05 / -0.77%
|
6.50
|
6.58
|
6.40
|
6.41
|
6.41
|
5.35
|
80,700
|
|
|