|
Closing price on 1/20/2021
|
|
| Open |
6.97 |
| High |
7.04 |
| Low |
6.49 |
| Volume |
5,714,700 |
| Split-adjusted Price |
5.09 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.15 / -2.15%
|
6.97
|
7.04
|
6.49
|
6.82
|
6.65
|
5.09
|
5,714,700
|
|
|
1/19/2021
|
-0.51 / -6.82%
|
7.48
|
7.53
|
6.96
|
6.97
|
7.18
|
5.20
|
7,211,900
|
|
|
1/18/2021
|
+0.45 / +6.40%
|
7.20
|
7.52
|
7.10
|
7.48
|
7.37
|
5.58
|
7,319,900
|
|
|
1/15/2021
|
+0.32 / +4.77%
|
6.86
|
7.07
|
6.75
|
7.03
|
6.89
|
5.25
|
4,696,900
|
|
|
1/14/2021
|
+0.21 / +3.23%
|
6.60
|
6.79
|
6.53
|
6.71
|
6.67
|
5.01
|
6,675,200
|
|
|
1/13/2021
|
-0.45 / -6.47%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.75
|
4.85
|
7,909,300
|
|
|
1/12/2021
|
+0.15 / +2.21%
|
6.85
|
6.97
|
6.75
|
6.95
|
6.87
|
5.19
|
6,315,700
|
|
|
1/11/2021
|
+0.35 / +5.43%
|
6.58
|
6.86
|
6.50
|
6.80
|
6.57
|
5.08
|
8,476,300
|
|
|
1/8/2021
|
+0.16 / +2.54%
|
6.34
|
6.67
|
6.27
|
6.45
|
6.46
|
4.82
|
6,730,600
|
|
|
1/7/2021
|
+0.03 / +0.48%
|
6.34
|
6.40
|
6.25
|
6.29
|
6.29
|
4.70
|
4,737,100
|
|
|
1/6/2021
|
+0.06 / +0.97%
|
6.20
|
6.58
|
6.16
|
6.26
|
6.37
|
4.67
|
7,255,400
|
|
|
1/5/2021
|
-0.03 / -0.48%
|
6.14
|
6.28
|
6.14
|
6.20
|
6.21
|
4.63
|
5,226,800
|
|
|
1/4/2021
|
+0.19 / +3.15%
|
6.15
|
6.40
|
6.03
|
6.23
|
6.21
|
4.65
|
5,429,100
|
|
|
12/31/2020
|
-0.01 / -0.17%
|
6.05
|
6.18
|
6.00
|
6.04
|
6.08
|
4.51
|
6,141,900
|
|
|
12/30/2020
|
-0.13 / -2.10%
|
6.15
|
6.32
|
6.02
|
6.05
|
6.18
|
4.52
|
6,562,520
|
|
|
12/29/2020
|
+0.37 / +6.37%
|
5.99
|
6.21
|
5.90
|
6.18
|
6.18
|
4.61
|
14,476,670
|
|
|
12/28/2020
|
+0.38 / +7.00%
|
5.60
|
5.81
|
5.59
|
5.81
|
5.78
|
4.34
|
8,761,790
|
|
|
12/25/2020
|
+0.12 / +2.26%
|
5.26
|
5.45
|
5.19
|
5.43
|
5.36
|
4.05
|
5,586,730
|
|
|
12/24/2020
|
-0.09 / -1.67%
|
5.52
|
5.60
|
5.10
|
5.31
|
5.31
|
3.96
|
5,135,230
|
|
|
12/23/2020
|
+0.14 / +2.66%
|
5.35
|
5.62
|
5.30
|
5.40
|
5.49
|
4.03
|
9,306,220
|
|
|
12/22/2020
|
+0.13 / +2.53%
|
5.10
|
5.30
|
5.08
|
5.26
|
5.19
|
3.93
|
7,333,270
|
|
|
12/21/2020
|
-0.01 / -0.19%
|
5.16
|
5.27
|
5.05
|
5.13
|
5.13
|
3.83
|
4,563,300
|
|
|
12/18/2020
|
0.00 / 0.00%
|
5.20
|
5.31
|
5.14
|
5.14
|
5.22
|
3.84
|
5,542,600
|
|
|
12/17/2020
|
+0.19 / +3.84%
|
4.96
|
5.19
|
4.93
|
5.14
|
5.05
|
3.84
|
9,357,070
|
|
|
12/16/2020
|
+0.05 / +1.02%
|
4.92
|
4.98
|
4.90
|
4.95
|
4.94
|
3.70
|
5,073,270
|
|
|
12/15/2020
|
-0.02 / -0.41%
|
4.90
|
4.97
|
4.82
|
4.90
|
4.92
|
3.66
|
3,937,100
|
|
|
12/14/2020
|
+0.12 / +2.50%
|
4.85
|
4.92
|
4.79
|
4.92
|
4.82
|
3.67
|
4,403,450
|
|
|
12/11/2020
|
+0.01 / +0.21%
|
4.80
|
4.83
|
4.75
|
4.80
|
4.78
|
3.58
|
2,143,230
|
|
|
12/10/2020
|
-0.14 / -2.84%
|
4.91
|
4.96
|
4.78
|
4.79
|
4.85
|
3.58
|
3,692,650
|
|
|
12/9/2020
|
+0.05 / +1.02%
|
4.90
|
4.95
|
4.88
|
4.93
|
4.91
|
3.68
|
1,796,440
|
|
|
|