|
|
Closing price on 10/1/2025
|
|
| Open |
18.05 |
| High |
19.05 |
| Low |
17.85 |
| Volume |
16,290,900 |
| Split-adjusted Price |
18.70 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2025
|
+0.85 / +4.76%
|
18.05
|
19.05
|
17.85
|
18.70
|
18.66
|
18.70
|
16,290,900
|
|
|
9/30/2025
|
-0.15 / -0.83%
|
17.95
|
18.00
|
17.10
|
17.85
|
17.66
|
17.85
|
9,120,800
|
|
|
9/29/2025
|
-0.05 / -0.28%
|
18.25
|
18.40
|
17.65
|
18.00
|
18.00
|
18.00
|
5,874,700
|
|
|
9/26/2025
|
+0.65 / +3.74%
|
17.45
|
18.40
|
17.40
|
18.05
|
17.88
|
18.05
|
14,169,000
|
|
|
9/25/2025
|
+0.30 / +1.75%
|
17.10
|
17.50
|
17.05
|
17.40
|
17.32
|
17.40
|
6,858,700
|
|
|
9/24/2025
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.40
|
17.10
|
16.75
|
17.10
|
2,048,800
|
|
|
9/23/2025
|
+0.15 / +0.91%
|
16.50
|
16.65
|
16.35
|
16.60
|
16.51
|
16.60
|
1,251,200
|
|
|
9/22/2025
|
-0.25 / -1.50%
|
16.60
|
16.90
|
16.30
|
16.45
|
16.57
|
16.45
|
3,379,300
|
|
|
9/19/2025
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.55
|
16.70
|
16.68
|
16.70
|
2,282,000
|
|
|
9/18/2025
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.50
|
16.70
|
16.63
|
16.70
|
1,847,500
|
|
|
9/17/2025
|
-0.35 / -2.05%
|
17.15
|
17.25
|
16.65
|
16.70
|
16.93
|
16.70
|
3,371,900
|
|
|
9/16/2025
|
-0.30 / -1.73%
|
17.60
|
17.60
|
17.00
|
17.05
|
17.26
|
17.05
|
3,694,900
|
|
|
9/15/2025
|
+0.35 / +2.06%
|
17.05
|
17.60
|
16.95
|
17.35
|
17.29
|
17.35
|
4,568,000
|
|
|
9/12/2025
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.85
|
17.00
|
17.09
|
17.00
|
2,870,200
|
|
|
9/11/2025
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.00
|
17.00
|
16.47
|
17.00
|
4,090,200
|
|
|
9/10/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.64
|
16.90
|
3,610,400
|
|
|
9/9/2025
|
+0.50 / +3.03%
|
16.80
|
17.10
|
16.20
|
17.00
|
16.63
|
17.00
|
5,119,900
|
|
|
9/8/2025
|
-1.00 / -5.71%
|
17.40
|
17.90
|
16.50
|
16.50
|
17.22
|
16.50
|
10,786,000
|
|
|
9/5/2025
|
-0.15 / -0.85%
|
18.15
|
18.15
|
17.50
|
17.50
|
17.89
|
17.50
|
9,014,400
|
|
|
9/4/2025
|
+1.15 / +6.97%
|
16.75
|
17.65
|
16.60
|
17.65
|
17.36
|
17.65
|
13,082,800
|
|
|
9/3/2025
|
+0.70 / +4.43%
|
15.95
|
16.55
|
15.85
|
16.50
|
16.34
|
16.50
|
4,493,100
|
|
|
8/29/2025
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.99
|
15.80
|
3,616,500
|
|
|
8/28/2025
|
+0.35 / +2.24%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.76
|
16.00
|
3,680,300
|
|
|
8/27/2025
|
-0.35 / -2.19%
|
16.00
|
16.40
|
15.65
|
15.65
|
15.94
|
15.65
|
5,849,700
|
|
|
8/26/2025
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.72
|
16.00
|
4,022,200
|
|
|
8/25/2025
|
+0.05 / +0.33%
|
15.15
|
15.65
|
14.75
|
15.40
|
15.15
|
15.40
|
7,254,400
|
|
|
8/22/2025
|
-1.15 / -6.97%
|
16.00
|
16.30
|
15.35
|
15.35
|
15.53
|
15.35
|
20,245,400
|
|
|
8/21/2025
|
-0.65 / -3.79%
|
17.20
|
17.25
|
16.50
|
16.50
|
16.84
|
16.50
|
8,596,600
|
|
|
8/20/2025
|
-0.60 / -3.38%
|
17.95
|
18.00
|
16.70
|
17.15
|
17.35
|
17.15
|
7,322,000
|
|
|
8/19/2025
|
+0.35 / +2.01%
|
17.40
|
17.95
|
17.15
|
17.75
|
17.57
|
17.75
|
7,748,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
376,200
|
64.80
|
-1.97%
|
|
|
|
CIG
|
61,700
|
9.17
|
-1.40%
|
|
|
|
CKG
|
145,900
|
12.35
|
2.49%
|
|
|
|
CRE
|
805,500
|
10.25
|
2.50%
|
|
|
|
DLG
|
1,591,700
|
2.69
|
-2.54%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
99,100
|
2.40
|
-4.00%
|
|
|
|
DXS
|
3,197,100
|
11.90
|
-2.46%
|
|
|
|
FIR
|
86,800
|
7.75
|
-1.27%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|