|
Closing price on 10/15/2021
|
|
| Open |
7.18 |
| High |
7.33 |
| Low |
7.14 |
| Volume |
3,064,700 |
| Split-adjusted Price |
5.38 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2021
|
+0.04 / +0.56%
|
7.18
|
7.33
|
7.14
|
7.20
|
7.23
|
5.38
|
3,064,700
|
|
|
10/14/2021
|
+0.09 / +1.27%
|
7.12
|
7.25
|
7.09
|
7.16
|
7.18
|
5.35
|
2,725,600
|
|
|
10/13/2021
|
+0.04 / +0.57%
|
7.04
|
7.20
|
7.04
|
7.07
|
7.10
|
5.28
|
2,543,800
|
|
|
10/12/2021
|
-0.05 / -0.71%
|
7.11
|
7.15
|
7.02
|
7.03
|
7.06
|
5.25
|
2,993,800
|
|
|
10/11/2021
|
-0.04 / -0.56%
|
7.15
|
7.19
|
7.04
|
7.08
|
7.09
|
5.29
|
3,184,200
|
|
|
10/8/2021
|
-0.16 / -2.20%
|
7.38
|
7.38
|
7.12
|
7.12
|
7.21
|
5.32
|
3,638,700
|
|
|
10/7/2021
|
+0.21 / +2.97%
|
7.10
|
7.39
|
7.08
|
7.28
|
7.27
|
5.44
|
4,766,700
|
|
|
10/6/2021
|
+0.14 / +2.02%
|
7.00
|
7.14
|
6.99
|
7.07
|
7.05
|
5.28
|
3,918,600
|
|
|
10/5/2021
|
-0.02 / -0.29%
|
7.05
|
7.06
|
6.93
|
6.93
|
6.98
|
5.17
|
2,416,300
|
|
|
10/4/2021
|
+0.30 / +4.51%
|
6.66
|
7.07
|
6.66
|
6.95
|
6.90
|
5.19
|
4,164,300
|
|
|
10/1/2021
|
+0.02 / +0.30%
|
6.61
|
6.77
|
6.58
|
6.65
|
6.67
|
4.96
|
3,143,003
|
|
|
9/30/2021
|
+0.01 / +0.15%
|
6.68
|
6.80
|
6.58
|
6.63
|
6.66
|
4.95
|
1,450,900
|
|
|
9/29/2021
|
+0.03 / +0.46%
|
6.60
|
6.64
|
6.50
|
6.62
|
6.57
|
4.94
|
1,343,500
|
|
|
9/28/2021
|
+0.04 / +0.61%
|
6.50
|
6.64
|
6.40
|
6.59
|
6.49
|
4.92
|
3,362,900
|
|
|
9/27/2021
|
-0.40 / -5.76%
|
6.91
|
6.95
|
6.55
|
6.55
|
6.74
|
4.89
|
5,818,800
|
|
|
9/24/2021
|
+0.03 / +0.43%
|
6.93
|
7.12
|
6.84
|
6.95
|
6.97
|
5.19
|
3,497,400
|
|
|
9/23/2021
|
-0.23 / -3.22%
|
7.64
|
7.64
|
6.92
|
6.92
|
7.32
|
5.17
|
8,501,800
|
|
|
9/22/2021
|
+0.46 / +6.88%
|
6.90
|
7.15
|
6.71
|
7.15
|
7.07
|
5.34
|
8,420,200
|
|
|
9/21/2021
|
-0.02 / -0.30%
|
6.62
|
6.72
|
6.54
|
6.69
|
6.66
|
4.99
|
3,223,400
|
|
|
9/20/2021
|
+0.04 / +0.60%
|
6.72
|
6.86
|
6.67
|
6.71
|
6.77
|
5.01
|
3,962,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
6.62
|
6.75
|
6.62
|
6.67
|
6.70
|
4.98
|
2,161,600
|
|
|
9/16/2021
|
-0.08 / -1.19%
|
6.80
|
6.82
|
6.64
|
6.67
|
6.73
|
4.98
|
2,359,700
|
|
|
9/15/2021
|
+0.30 / +4.65%
|
6.49
|
6.85
|
6.43
|
6.75
|
6.72
|
5.04
|
5,718,800
|
|
|
9/14/2021
|
-0.02 / -0.31%
|
6.45
|
6.50
|
6.41
|
6.45
|
6.46
|
4.82
|
2,094,900
|
|
|
9/13/2021
|
+0.01 / +0.15%
|
6.56
|
6.58
|
6.44
|
6.47
|
6.50
|
4.83
|
2,439,500
|
|
|
9/10/2021
|
+0.17 / +2.70%
|
6.50
|
6.62
|
6.46
|
6.46
|
6.52
|
4.82
|
2,603,900
|
|
|
9/9/2021
|
+0.07 / +1.13%
|
6.23
|
6.38
|
6.22
|
6.29
|
6.29
|
4.70
|
1,484,200
|
|
|
9/8/2021
|
-0.24 / -3.72%
|
6.41
|
6.46
|
6.20
|
6.22
|
6.31
|
4.64
|
3,639,200
|
|
|
9/7/2021
|
-0.28 / -4.15%
|
6.74
|
6.77
|
6.45
|
6.46
|
6.60
|
4.82
|
2,599,200
|
|
|
9/6/2021
|
+0.14 / +2.12%
|
6.61
|
6.81
|
6.61
|
6.74
|
6.72
|
5.03
|
2,584,200
|
|
|
|