|
Closing price on 1/27/2023
|
|
| Open |
3.95 |
| High |
4.15 |
| Low |
3.95 |
| Volume |
1,232,800 |
| Split-adjusted Price |
3.51 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.10 / +2.55%
|
3.95
|
4.15
|
3.95
|
4.02
|
4.04
|
3.51
|
1,232,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
3.89
|
3.98
|
3.88
|
3.92
|
3.94
|
3.42
|
1,269,600
|
|
|
1/18/2023
|
+0.17 / +4.53%
|
3.77
|
3.94
|
3.75
|
3.92
|
3.86
|
3.42
|
1,327,100
|
|
|
1/17/2023
|
+0.14 / +3.88%
|
3.68
|
3.80
|
3.62
|
3.75
|
3.69
|
3.28
|
1,101,400
|
|
|
1/16/2023
|
-0.06 / -1.63%
|
3.67
|
3.68
|
3.56
|
3.61
|
3.64
|
3.15
|
770,800
|
|
|
1/13/2023
|
-0.01 / -0.27%
|
3.76
|
3.76
|
3.66
|
3.67
|
3.69
|
3.21
|
539,000
|
|
|
1/12/2023
|
-0.04 / -1.08%
|
3.75
|
3.76
|
3.66
|
3.68
|
3.69
|
3.21
|
324,700
|
|
|
1/11/2023
|
+0.04 / +1.09%
|
3.73
|
3.78
|
3.70
|
3.72
|
3.73
|
3.25
|
456,800
|
|
|
1/10/2023
|
-0.01 / -0.27%
|
3.62
|
3.74
|
3.61
|
3.68
|
3.66
|
3.21
|
711,700
|
|
|
1/9/2023
|
-0.03 / -0.81%
|
3.80
|
3.80
|
3.69
|
3.69
|
3.75
|
3.22
|
738,300
|
|
|
1/6/2023
|
-0.03 / -0.80%
|
3.74
|
3.89
|
3.70
|
3.72
|
3.78
|
3.25
|
1,022,900
|
|
|
1/5/2023
|
-0.01 / -0.27%
|
3.74
|
3.79
|
3.70
|
3.75
|
3.74
|
3.28
|
507,900
|
|
|
1/4/2023
|
-0.01 / -0.27%
|
3.80
|
3.84
|
3.74
|
3.76
|
3.78
|
3.28
|
958,583
|
|
|
1/3/2023
|
+0.17 / +4.72%
|
3.60
|
3.77
|
3.56
|
3.77
|
3.72
|
3.29
|
777,100
|
|
|
12/30/2022
|
-0.08 / -2.17%
|
3.68
|
3.69
|
3.59
|
3.60
|
3.63
|
3.14
|
625,900
|
|
|
12/29/2022
|
+0.01 / +0.27%
|
3.65
|
3.70
|
3.65
|
3.68
|
3.68
|
3.21
|
403,900
|
|
|
12/28/2022
|
-0.02 / -0.54%
|
3.70
|
3.75
|
3.63
|
3.67
|
3.69
|
3.21
|
465,600
|
|
|
12/27/2022
|
+0.16 / +4.53%
|
3.50
|
3.69
|
3.50
|
3.69
|
3.59
|
3.22
|
520,900
|
|
|
12/26/2022
|
-0.26 / -6.86%
|
3.79
|
3.79
|
3.53
|
3.53
|
3.62
|
3.08
|
1,112,500
|
|
|
12/23/2022
|
+0.01 / +0.26%
|
3.79
|
3.80
|
3.69
|
3.79
|
3.73
|
3.31
|
438,000
|
|
|
12/22/2022
|
+0.06 / +1.61%
|
3.83
|
3.83
|
3.65
|
3.78
|
3.73
|
3.30
|
483,600
|
|
|
12/21/2022
|
-0.04 / -1.06%
|
3.85
|
3.88
|
3.68
|
3.72
|
3.74
|
3.25
|
2,012,000
|
|
|
12/20/2022
|
-0.24 / -6.00%
|
4.00
|
4.01
|
3.72
|
3.76
|
3.84
|
3.28
|
1,526,000
|
|
|
12/19/2022
|
-0.14 / -3.38%
|
4.09
|
4.21
|
4.00
|
4.00
|
4.10
|
3.49
|
2,473,200
|
|
|
12/16/2022
|
-0.02 / -0.48%
|
4.10
|
4.18
|
4.07
|
4.14
|
4.13
|
3.62
|
1,907,200
|
|
|
12/15/2022
|
-0.01 / -0.24%
|
4.18
|
4.27
|
4.10
|
4.16
|
4.18
|
3.63
|
1,898,200
|
|
|
12/14/2022
|
+0.27 / +6.92%
|
4.04
|
4.17
|
3.97
|
4.17
|
4.14
|
3.64
|
2,632,800
|
|
|
12/13/2022
|
+0.02 / +0.52%
|
3.88
|
3.91
|
3.79
|
3.90
|
3.87
|
3.41
|
1,222,000
|
|
|
12/12/2022
|
-0.07 / -1.77%
|
3.95
|
4.09
|
3.88
|
3.88
|
3.98
|
3.39
|
1,613,900
|
|
|
12/9/2022
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.86
|
3.95
|
3.91
|
3.45
|
1,593,900
|
|
|
|