|
Closing price on 1/10/2022
|
|
| Open |
12.60 |
| High |
13.25 |
| Low |
12.55 |
| Volume |
8,418,800 |
| Split-adjusted Price |
10.96 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+0.15 / +1.21%
|
12.60
|
13.25
|
12.55
|
12.55
|
12.86
|
10.96
|
8,418,800
|
|
|
1/7/2022
|
-0.05 / -0.40%
|
12.60
|
12.90
|
12.40
|
12.40
|
12.64
|
10.83
|
6,988,400
|
|
|
1/6/2022
|
+0.80 / +6.87%
|
11.65
|
12.45
|
11.65
|
12.45
|
12.20
|
10.88
|
12,226,900
|
|
|
1/5/2022
|
+0.35 / +3.10%
|
11.45
|
11.80
|
11.30
|
11.65
|
11.59
|
10.18
|
5,053,900
|
|
|
1/4/2022
|
+0.15 / +1.35%
|
11.45
|
11.60
|
11.25
|
11.30
|
11.44
|
9.87
|
4,307,000
|
|
|
12/31/2021
|
-0.40 / -3.46%
|
11.65
|
11.65
|
11.10
|
11.15
|
11.31
|
9.74
|
5,048,600
|
|
|
12/30/2021
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.45
|
11.55
|
11.60
|
10.09
|
4,097,200
|
|
|
12/29/2021
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.81
|
10.13
|
4,448,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
12.10
|
12.25
|
11.75
|
12.00
|
12.04
|
10.48
|
7,218,200
|
|
|
12/27/2021
|
+0.45 / +3.90%
|
11.55
|
12.20
|
11.30
|
12.00
|
11.71
|
10.48
|
7,305,600
|
|
|
12/24/2021
|
-0.55 / -4.55%
|
12.00
|
12.20
|
11.50
|
11.55
|
11.78
|
10.09
|
6,823,600
|
|
|
12/23/2021
|
+0.30 / +2.54%
|
12.00
|
12.30
|
11.50
|
12.10
|
11.97
|
10.57
|
7,811,900
|
|
|
12/22/2021
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.75
|
10.31
|
11,838,200
|
|
|
12/21/2021
|
+0.45 / +3.60%
|
12.50
|
13.20
|
12.05
|
12.95
|
12.60
|
9.67
|
10,670,800
|
|
|
12/20/2021
|
-0.15 / -1.19%
|
12.65
|
12.85
|
12.10
|
12.50
|
12.50
|
9.33
|
4,100,900
|
|
|
12/17/2021
|
-0.10 / -0.78%
|
13.10
|
13.25
|
12.65
|
12.65
|
12.99
|
9.44
|
5,800,600
|
|
|
12/16/2021
|
+0.80 / +6.69%
|
12.10
|
12.75
|
11.90
|
12.75
|
12.43
|
9.52
|
11,512,600
|
|
|
12/15/2021
|
+0.15 / +1.27%
|
11.80
|
12.00
|
11.70
|
11.95
|
11.84
|
8.92
|
4,616,500
|
|
|
12/14/2021
|
-0.30 / -2.48%
|
12.30
|
12.45
|
11.65
|
11.80
|
12.03
|
8.81
|
5,416,200
|
|
|
12/13/2021
|
+0.75 / +6.61%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.02
|
9.03
|
6,401,400
|
|
|
12/10/2021
|
-0.15 / -1.30%
|
11.55
|
11.65
|
11.20
|
11.35
|
11.47
|
8.47
|
2,842,900
|
|
|
12/9/2021
|
+0.20 / +1.77%
|
11.20
|
11.80
|
11.10
|
11.50
|
11.48
|
8.59
|
4,770,900
|
|
|
12/8/2021
|
+0.20 / +1.80%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.27
|
8.44
|
3,737,200
|
|
|
12/7/2021
|
+0.70 / +6.73%
|
10.70
|
11.10
|
10.40
|
11.10
|
10.81
|
8.29
|
3,781,100
|
|
|
12/6/2021
|
-0.75 / -6.73%
|
11.20
|
11.40
|
10.40
|
10.40
|
10.67
|
7.76
|
7,402,400
|
|
|
12/3/2021
|
-0.80 / -6.69%
|
11.95
|
12.05
|
11.15
|
11.15
|
11.51
|
8.32
|
6,791,600
|
|
|
12/2/2021
|
-0.05 / -0.42%
|
12.05
|
12.30
|
11.90
|
11.95
|
12.03
|
8.92
|
3,773,500
|
|
|
12/1/2021
|
-0.25 / -2.04%
|
12.20
|
12.50
|
11.85
|
12.00
|
12.09
|
8.96
|
5,098,100
|
|
|
11/30/2021
|
+0.30 / +2.51%
|
12.15
|
12.60
|
11.85
|
12.25
|
12.19
|
9.15
|
8,504,000
|
|
|
11/29/2021
|
+0.35 / +3.02%
|
11.05
|
12.10
|
11.05
|
11.95
|
11.64
|
8.92
|
5,445,700
|
|
|
|