|
Closing price on 1/3/2024
|
|
| Open |
7.11 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
4,182,400 |
| Split-adjusted Price |
6.95 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
+0.26 / +3.66%
|
7.11
|
7.40
|
7.10
|
7.37
|
7.23
|
6.95
|
4,182,400
|
|
|
1/2/2024
|
-0.09 / -1.25%
|
7.24
|
7.24
|
7.08
|
7.11
|
7.15
|
6.71
|
3,023,100
|
|
|
12/29/2023
|
-0.02 / -0.28%
|
7.26
|
7.28
|
7.20
|
7.20
|
7.22
|
6.79
|
1,608,900
|
|
|
12/28/2023
|
-0.08 / -1.10%
|
7.30
|
7.33
|
7.22
|
7.22
|
7.27
|
6.81
|
2,340,200
|
|
|
12/27/2023
|
+0.10 / +1.39%
|
7.20
|
7.39
|
7.19
|
7.30
|
7.31
|
6.89
|
2,120,600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.17
|
7.20
|
7.21
|
6.79
|
2,169,700
|
|
|
12/25/2023
|
-0.04 / -0.55%
|
7.23
|
7.34
|
7.10
|
7.20
|
7.24
|
6.79
|
2,745,700
|
|
|
12/22/2023
|
-0.11 / -1.50%
|
7.38
|
7.50
|
7.17
|
7.24
|
7.32
|
6.83
|
2,785,400
|
|
|
12/21/2023
|
+0.15 / +2.08%
|
7.16
|
7.41
|
7.10
|
7.35
|
7.32
|
6.93
|
3,699,700
|
|
|
12/20/2023
|
-0.02 / -0.28%
|
7.24
|
7.34
|
7.05
|
7.20
|
7.19
|
6.79
|
3,255,600
|
|
|
12/19/2023
|
-0.18 / -2.43%
|
7.50
|
7.64
|
7.01
|
7.22
|
7.34
|
6.81
|
4,785,600
|
|
|
12/18/2023
|
+0.48 / +6.94%
|
7.00
|
7.40
|
6.95
|
7.40
|
7.31
|
6.98
|
12,008,400
|
|
|
12/15/2023
|
+0.25 / +3.75%
|
6.67
|
6.98
|
6.67
|
6.92
|
6.87
|
6.53
|
3,393,700
|
|
|
12/14/2023
|
+0.01 / +0.15%
|
6.79
|
6.80
|
6.67
|
6.67
|
6.74
|
6.29
|
1,948,000
|
|
|
12/13/2023
|
-0.13 / -1.91%
|
6.80
|
6.86
|
6.66
|
6.66
|
6.80
|
6.28
|
3,648,700
|
|
|
12/12/2023
|
+0.06 / +0.89%
|
6.76
|
6.83
|
6.73
|
6.79
|
6.78
|
6.41
|
1,949,000
|
|
|
12/11/2023
|
-0.03 / -0.44%
|
6.78
|
6.89
|
6.71
|
6.73
|
6.77
|
6.35
|
2,071,100
|
|
|
12/8/2023
|
+0.10 / +1.50%
|
6.66
|
7.05
|
6.66
|
6.76
|
6.84
|
6.38
|
3,894,900
|
|
|
12/7/2023
|
-0.06 / -0.89%
|
6.74
|
6.78
|
6.51
|
6.66
|
6.66
|
6.28
|
3,811,900
|
|
|
12/6/2023
|
+0.21 / +3.23%
|
6.51
|
6.86
|
6.50
|
6.72
|
6.67
|
6.34
|
3,905,400
|
|
|
12/5/2023
|
+0.05 / +0.77%
|
6.48
|
6.53
|
6.44
|
6.51
|
6.48
|
6.14
|
2,880,900
|
|
|
12/4/2023
|
+0.25 / +4.03%
|
6.35
|
6.48
|
6.24
|
6.46
|
6.38
|
6.09
|
3,958,700
|
|
|
12/1/2023
|
-0.01 / -0.16%
|
6.29
|
6.29
|
6.17
|
6.21
|
6.21
|
5.86
|
1,117,100
|
|
|
11/30/2023
|
+0.02 / +0.32%
|
6.20
|
6.35
|
6.20
|
6.22
|
6.27
|
5.87
|
1,463,200
|
|
|
11/29/2023
|
+0.01 / +0.16%
|
6.20
|
6.26
|
6.17
|
6.20
|
6.20
|
5.85
|
1,333,800
|
|
|
11/28/2023
|
+0.05 / +0.81%
|
6.14
|
6.19
|
6.03
|
6.19
|
6.10
|
5.84
|
1,099,600
|
|
|
11/27/2023
|
-0.06 / -0.97%
|
6.33
|
6.33
|
6.12
|
6.14
|
6.20
|
5.79
|
825,900
|
|
|
11/24/2023
|
-0.10 / -1.59%
|
6.30
|
6.32
|
6.06
|
6.20
|
6.18
|
5.85
|
2,789,900
|
|
|
11/23/2023
|
-0.12 / -1.87%
|
6.45
|
6.60
|
6.30
|
6.30
|
6.47
|
5.94
|
3,478,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
6.44
|
6.50
|
6.35
|
6.42
|
6.41
|
6.06
|
1,590,300
|
|
|
|