Register to chat with like-minded investors on our interactive forums.
HSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 836.00 | 9.00 | 1.09% | 832.00 | 838.00 | 832.00 | 113,593 |
| May 09 2024 | 827.00 | 0.00 | 0.00% | 824.00 | 831.00 | 824.00 | 142,842 |
| May 08 2024 | 827.00 | 6.00 | 0.73% | 820.00 | 828.00 | 818.00 | 69,619 |
| May 07 2024 | 821.00 | 7.00 | 0.86% | 816.00 | 821.00 | 816.00 | 226,168 |
| May 03 2024 | 814.00 | 10.00 | 1.24% | 807.00 | 815.00 | 806.00 | 95,761 |
| May 02 2024 | 804.00 | 6.00 | 0.75% | 798.00 | 804.00 | 798.00 | 81,269 |
| May 01 2024 | 798.00 | 4.00 | 0.50% | 788.00 | 798.00 | 787.00 | 191,121 |
| Apr 30 2024 | 794.00 | -1.00 | -0.13% | 793.00 | 795.00 | 792.00 | 130,829 |
| Apr 29 2024 | 795.00 | 6.00 | 0.76% | 790.00 | 797.00 | 789.00 | 101,611 |
| Apr 26 2024 | 789.00 | 11.00 | 1.41% | 780.00 | 793.00 | 780.00 | 116,788 |
| Apr 25 2024 | 778.00 | -8.00 | -1.02% | 780.00 | 783.00 | 776.00 | 531,691 |
| Apr 24 2024 | 786.00 | 1.00 | 0.13% | 782.00 | 786.00 | 782.00 | 133,652 |
| Apr 23 2024 | 785.00 | 10.00 | 1.29% | 777.00 | 785.00 | 777.00 | 164,035 |
| Apr 22 2024 | 775.00 | 15.00 | 1.97% | 770.00 | 775.00 | 768.00 | 99,202 |
| Apr 19 2024 | 760.00 | -4.00 | -0.52% | 752.00 | 761.00 | 752.00 | 70,233 |
| Apr 18 2024 | 764.00 | 6.00 | 0.79% | 759.00 | 764.00 | 759.00 | 56,715 |
| Apr 17 2024 | 758.00 | -4.00 | -0.52% | 762.00 | 764.00 | 758.00 | 105,724 |
| Apr 16 2024 | 762.00 | -20.00 | -2.56% | 771.00 | 771.00 | 762.00 | 141,812 |
| Apr 15 2024 | 782.00 | 2.00 | 0.26% | 777.00 | 782.00 | 777.00 | 313,483 |
| Apr 12 2024 | 780.00 | 4.00 | 0.52% | 787.00 | 787.00 | 780.00 | 138,874 |
| Apr 11 2024 | 776.00 | -1.00 | -0.13% | 781.00 | 781.00 | 770.00 | 84,023 |
| Apr 10 2024 | 777.00 | 4.00 | 0.52% | 779.00 | 782.00 | 776.00 | 173,644 |
| Apr 09 2024 | 773.00 | 1.00 | 0.13% | 770.00 | 774.00 | 769.00 | 292,262 |
| Apr 08 2024 | 772.00 | 6.00 | 0.78% | 766.00 | 774.00 | 766.00 | 238,437 |
| Apr 05 2024 | 766.00 | -4.00 | -0.52% | 763.00 | 766.00 | 763.00 | 75,691 |
| Apr 04 2024 | 770.00 | 7.00 | 0.92% | 764.00 | 770.00 | 764.00 | 113,526 |
| Apr 03 2024 | 763.00 | 0.00 | 0.00% | 759.00 | 767.00 | 759.00 | 141,745 |
| Apr 02 2024 | 763.00 | -6.00 | -0.78% | 771.00 | 771.00 | 763.00 | 139,560 |
| Mar 28 2024 | 769.00 | 5.00 | 0.65% | 767.00 | 772.00 | 759.00 | 313,730 |
| Mar 27 2024 | 764.00 | 1.00 | 0.13% | 760.00 | 765.00 | 760.00 | 171,033 |
| Mar 26 2024 | 763.00 | 6.00 | 0.79% | 761.00 | 763.00 | 759.00 | 115,991 |
| Mar 25 2024 | 757.00 | -6.00 | -0.79% | 761.00 | 765.00 | 755.00 | 234,783 |
| Mar 22 2024 | 763.00 | -2.00 | -0.26% | 769.00 | 769.00 | 761.00 | 82,330 |
| Mar 21 2024 | 765.00 | 7.00 | 0.92% | 770.00 | 770.00 | 757.00 | 233,697 |
| Mar 20 2024 | 758.00 | -3.00 | -0.39% | 763.00 | 763.00 | 754.00 | 88,384 |
| Mar 19 2024 | 761.00 | -7.00 | -0.91% | 763.00 | 763.00 | 755.00 | 327,922 |
| Mar 18 2024 | 768.00 | -15.00 | -1.92% | 780.00 | 781.00 | 766.00 | 135,461 |
| Mar 15 2024 | 783.00 | 5.00 | 0.64% | 775.00 | 787.00 | 774.00 | 198,719 |
| Mar 14 2024 | 778.00 | -12.00 | -1.52% | 789.00 | 789.00 | 778.00 | 84,328 |
| Mar 13 2024 | 790.00 | 10.00 | 1.28% | 785.00 | 790.00 | 783.00 | 123,082 |
| Mar 12 2024 | 780.00 | 0.00 | 0.00% | 785.00 | 785.00 | 780.00 | 82,175 |
| Mar 11 2024 | 780.00 | -10.00 | -1.27% | 775.00 | 782.00 | 775.00 | 132,509 |
| Mar 08 2024 | 790.00 | 5.00 | 0.64% | 784.00 | 793.00 | 783.00 | 111,670 |
| Mar 07 2024 | 785.00 | 4.00 | 0.51% | 782.00 | 790.00 | 782.00 | 85,416 |
| Mar 06 2024 | 781.00 | 11.00 | 1.43% | 762.00 | 782.00 | 762.00 | 79,575 |
| Mar 05 2024 | 770.00 | 2.00 | 0.26% | 770.00 | 772.00 | 770.00 | 56,809 |
| Mar 04 2024 | 768.00 | -3.00 | -0.39% | 773.00 | 773.00 | 768.00 | 74,748 |
| Mar 01 2024 | 771.00 | 8.00 | 1.05% | 762.00 | 771.00 | 762.00 | 81,915 |
| Feb 29 2024 | 763.00 | 0.00 | 0.00% | 764.00 | 771.00 | 763.00 | 89,649 |
| Feb 28 2024 | 763.00 | -10.00 | -1.29% | 770.00 | 772.00 | 761.00 | 95,424 |
| Feb 27 2024 | 773.00 | -5.00 | -0.64% | 775.00 | 776.00 | 771.00 | 71,377 |
| Feb 26 2024 | 778.00 | 1.00 | 0.13% | 776.00 | 778.00 | 774.00 | 79,489 |
| Feb 23 2024 | 777.00 | -7.00 | -0.89% | 781.00 | 783.00 | 777.00 | 63,501 |
| Feb 22 2024 | 784.00 | 4.00 | 0.51% | 789.00 | 789.00 | 782.00 | 189,617 |
| Feb 21 2024 | 780.00 | -10.00 | -1.27% | 786.00 | 786.00 | 780.00 | 41,628 |
| Feb 20 2024 | 790.00 | -6.00 | -0.75% | 790.00 | 794.00 | 780.00 | 77,889 |
| Feb 19 2024 | 796.00 | 4.00 | 0.51% | 781.00 | 796.00 | 781.00 | 67,022 |
| Feb 16 2024 | 792.00 | 3.00 | 0.38% | 790.00 | 797.00 | 790.00 | 62,459 |
| Feb 15 2024 | 789.00 | 12.00 | 1.54% | 780.00 | 789.00 | 780.00 | 92,750 |
| Feb 14 2024 | 777.00 | 13.00 | 1.70% | 766.00 | 777.00 | 762.00 | 197,391 |
| Feb 13 2024 | 764.00 | -10.00 | -1.29% | 770.00 | 771.00 | 762.00 | 86,209 |
