|
Closing price on 10/28/2019
|
|
| Open |
3.15 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
535,260 |
| Split-adjusted Price |
2.15 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
-0.04 / -1.27%
|
3.15
|
3.20
|
3.10
|
3.12
|
3.13
|
2.15
|
535,260
|
|
|
10/25/2019
|
-0.19 / -5.67%
|
3.35
|
3.35
|
3.15
|
3.16
|
3.20
|
2.17
|
777,760
|
|
|
10/24/2019
|
-0.01 / -0.30%
|
3.39
|
3.39
|
3.31
|
3.35
|
3.35
|
2.30
|
256,900
|
|
|
10/23/2019
|
+0.01 / +0.30%
|
3.39
|
3.39
|
3.33
|
3.36
|
3.35
|
2.31
|
328,030
|
|
|
10/22/2019
|
+0.09 / +2.76%
|
3.26
|
3.44
|
3.25
|
3.35
|
3.34
|
2.30
|
477,710
|
|
|
10/21/2019
|
+0.01 / +0.31%
|
3.22
|
3.29
|
3.22
|
3.26
|
3.25
|
2.24
|
308,150
|
|
|
10/18/2019
|
-0.05 / -1.52%
|
3.28
|
3.34
|
3.25
|
3.25
|
3.28
|
2.23
|
325,220
|
|
|
10/17/2019
|
-0.05 / -1.49%
|
3.36
|
3.36
|
3.20
|
3.30
|
3.29
|
2.27
|
567,740
|
|
|
10/16/2019
|
+0.01 / +0.30%
|
3.37
|
3.37
|
3.33
|
3.35
|
3.34
|
2.30
|
262,830
|
|
|
10/15/2019
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.30
|
3.34
|
3.33
|
2.30
|
368,550
|
|
|
10/14/2019
|
-0.01 / -0.30%
|
3.39
|
3.42
|
3.32
|
3.35
|
3.37
|
2.30
|
690,730
|
|
|
10/11/2019
|
+0.12 / +3.70%
|
3.26
|
3.37
|
3.26
|
3.36
|
3.34
|
2.31
|
657,590
|
|
|
10/10/2019
|
+0.06 / +1.89%
|
3.18
|
3.24
|
3.18
|
3.24
|
3.22
|
2.23
|
412,470
|
|
|
10/9/2019
|
+0.04 / +1.27%
|
3.13
|
3.25
|
3.13
|
3.18
|
3.20
|
2.19
|
840,730
|
|
|
10/8/2019
|
-0.02 / -0.63%
|
3.17
|
3.19
|
3.14
|
3.14
|
3.16
|
2.16
|
382,460
|
|
|
10/7/2019
|
0.00 / 0.00%
|
3.15
|
3.18
|
3.13
|
3.16
|
3.15
|
2.17
|
187,050
|
|
|
10/4/2019
|
+0.03 / +0.96%
|
3.10
|
3.18
|
3.10
|
3.16
|
3.15
|
2.17
|
352,580
|
|
|
10/3/2019
|
0.00 / 0.00%
|
3.12
|
3.13
|
3.08
|
3.13
|
3.11
|
2.15
|
302,510
|
|
|
10/2/2019
|
+0.01 / +0.32%
|
3.12
|
3.13
|
3.10
|
3.13
|
3.12
|
2.15
|
176,500
|
|
|
10/1/2019
|
+0.02 / +0.65%
|
3.14
|
3.14
|
3.08
|
3.12
|
3.10
|
2.15
|
451,290
|
|
|
9/30/2019
|
0.00 / 0.00%
|
3.09
|
3.14
|
3.09
|
3.10
|
3.11
|
2.13
|
513,980
|
|
|
9/27/2019
|
-0.06 / -1.90%
|
3.16
|
3.16
|
3.10
|
3.10
|
3.12
|
2.13
|
264,900
|
|
|
9/26/2019
|
-0.04 / -1.25%
|
3.20
|
3.20
|
3.00
|
3.16
|
3.13
|
2.17
|
439,610
|
|
|
9/25/2019
|
+0.16 / +5.26%
|
3.04
|
3.20
|
2.98
|
3.20
|
3.07
|
2.20
|
913,600
|
|
|
9/24/2019
|
-0.09 / -2.88%
|
3.10
|
3.12
|
3.04
|
3.04
|
3.06
|
2.09
|
311,990
|
|
|
9/23/2019
|
-0.02 / -0.63%
|
3.15
|
3.20
|
3.09
|
3.13
|
3.12
|
2.15
|
354,740
|
|
|
9/20/2019
|
0.00 / 0.00%
|
3.19
|
3.22
|
3.15
|
3.15
|
3.19
|
2.17
|
425,090
|
|
|
9/19/2019
|
+0.11 / +3.62%
|
3.03
|
3.20
|
3.03
|
3.15
|
3.14
|
2.17
|
1,480,210
|
|
|
9/18/2019
|
+0.09 / +3.05%
|
2.95
|
3.08
|
2.95
|
3.04
|
3.03
|
2.09
|
674,720
|
|
|
9/17/2019
|
+0.07 / +2.43%
|
2.89
|
2.96
|
2.86
|
2.95
|
2.91
|
2.03
|
594,390
|
|
|