|
Closing price on 1/14/2019
|
|
| Open |
3.91 |
| High |
3.94 |
| Low |
3.90 |
| Volume |
269,090 |
| Split-adjusted Price |
2.68 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2019
|
-0.01 / -0.26%
|
3.91
|
3.94
|
3.90
|
3.90
|
3.91
|
2.68
|
269,090
|
|
|
1/11/2019
|
-0.02 / -0.51%
|
3.94
|
3.95
|
3.90
|
3.91
|
3.92
|
2.69
|
409,950
|
|
|
1/10/2019
|
-0.03 / -0.76%
|
3.96
|
3.99
|
3.92
|
3.93
|
3.94
|
2.70
|
241,220
|
|
|
1/9/2019
|
+0.03 / +0.76%
|
3.95
|
4.01
|
3.94
|
3.96
|
3.97
|
2.72
|
194,100
|
|
|
1/8/2019
|
-0.03 / -0.76%
|
3.98
|
4.01
|
3.93
|
3.93
|
3.94
|
2.70
|
560,020
|
|
|
1/7/2019
|
+0.02 / +0.51%
|
3.97
|
4.07
|
3.94
|
3.96
|
4.01
|
2.72
|
483,630
|
|
|
1/4/2019
|
-0.01 / -0.25%
|
3.91
|
3.95
|
3.90
|
3.94
|
3.92
|
2.71
|
932,610
|
|
|
1/3/2019
|
+0.01 / +0.25%
|
3.96
|
3.96
|
3.93
|
3.95
|
3.94
|
2.72
|
661,430
|
|
|
1/2/2019
|
0.00 / 0.00%
|
3.93
|
3.98
|
3.93
|
3.94
|
3.94
|
2.71
|
512,600
|
|
|
12/28/2018
|
0.00 / 0.00%
|
3.94
|
3.97
|
3.94
|
3.94
|
3.95
|
2.71
|
888,750
|
|
|
12/27/2018
|
+0.04 / +1.03%
|
3.98
|
4.00
|
3.94
|
3.94
|
3.96
|
2.71
|
757,410
|
|
|
12/26/2018
|
-0.04 / -1.02%
|
3.95
|
3.95
|
3.90
|
3.90
|
3.93
|
2.68
|
292,430
|
|
|
12/25/2018
|
-0.06 / -1.50%
|
3.96
|
3.96
|
3.86
|
3.94
|
3.91
|
2.71
|
1,055,520
|
|
|
12/24/2018
|
-0.03 / -0.74%
|
4.04
|
4.08
|
3.99
|
4.00
|
4.00
|
2.75
|
2,328,610
|
|
|
12/21/2018
|
-0.02 / -0.49%
|
4.05
|
4.05
|
4.02
|
4.03
|
4.04
|
2.77
|
606,610
|
|
|
12/20/2018
|
+0.03 / +0.75%
|
4.02
|
4.05
|
4.00
|
4.05
|
4.02
|
2.78
|
546,210
|
|
|
12/19/2018
|
-0.05 / -1.23%
|
4.08
|
4.09
|
4.01
|
4.02
|
4.04
|
2.76
|
520,360
|
|
|
12/18/2018
|
0.00 / 0.00%
|
4.04
|
4.09
|
4.00
|
4.07
|
4.06
|
2.80
|
811,240
|
|
|
12/17/2018
|
-0.08 / -1.93%
|
4.18
|
4.18
|
4.07
|
4.07
|
4.11
|
2.80
|
1,055,580
|
|
|
12/14/2018
|
-0.02 / -0.48%
|
4.17
|
4.23
|
4.13
|
4.15
|
4.17
|
2.85
|
1,051,590
|
|
|
12/13/2018
|
-0.05 / -1.18%
|
4.22
|
4.35
|
4.17
|
4.17
|
4.24
|
2.87
|
2,523,250
|
|
|
12/12/2018
|
+0.07 / +1.69%
|
4.19
|
4.22
|
4.13
|
4.22
|
4.18
|
2.90
|
935,630
|
|
|
12/11/2018
|
-0.03 / -0.72%
|
4.18
|
4.22
|
4.15
|
4.15
|
4.16
|
2.85
|
572,830
|
|
|
12/10/2018
|
+0.04 / +0.97%
|
4.10
|
4.26
|
4.10
|
4.18
|
4.19
|
2.87
|
1,327,810
|
|
|
12/7/2018
|
+0.02 / +0.49%
|
4.12
|
4.17
|
4.10
|
4.14
|
4.14
|
2.85
|
1,111,040
|
|
|
12/6/2018
|
0.00 / 0.00%
|
4.11
|
4.15
|
4.07
|
4.12
|
4.11
|
2.83
|
744,330
|
|
|
12/5/2018
|
+0.09 / +2.23%
|
4.02
|
4.15
|
4.00
|
4.12
|
4.07
|
2.83
|
1,467,410
|
|
|
12/4/2018
|
-0.02 / -0.49%
|
4.06
|
4.06
|
4.02
|
4.03
|
4.04
|
2.77
|
326,570
|
|
|
12/3/2018
|
+0.02 / +0.50%
|
4.04
|
4.08
|
4.02
|
4.05
|
4.04
|
2.78
|
773,840
|
|
|
11/30/2018
|
+0.03 / +0.75%
|
3.99
|
4.05
|
3.97
|
4.03
|
4.00
|
2.77
|
458,360
|
|
|