|
Closing price on 10/30/2023
|
|
| Open |
5.82 |
| High |
5.85 |
| Low |
5.55 |
| Volume |
918,300 |
| Split-adjusted Price |
5.24 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.27 / -4.64%
|
5.82
|
5.85
|
5.55
|
5.55
|
5.77
|
5.24
|
918,300
|
|
|
10/27/2023
|
+0.02 / +0.34%
|
5.80
|
5.93
|
5.55
|
5.82
|
5.79
|
5.49
|
1,801,400
|
|
|
10/26/2023
|
-0.43 / -6.90%
|
6.17
|
6.20
|
5.80
|
5.80
|
5.87
|
5.47
|
4,340,900
|
|
|
10/25/2023
|
-0.08 / -1.27%
|
6.37
|
6.38
|
6.23
|
6.23
|
6.33
|
5.88
|
1,120,100
|
|
|
10/24/2023
|
+0.11 / +1.77%
|
6.23
|
6.31
|
6.20
|
6.31
|
6.27
|
5.95
|
1,695,700
|
|
|
10/23/2023
|
0.00 / 0.00%
|
6.25
|
6.31
|
6.17
|
6.20
|
6.22
|
5.85
|
1,063,600
|
|
|
10/20/2023
|
+0.14 / +2.31%
|
6.08
|
6.25
|
6.05
|
6.20
|
6.13
|
5.85
|
1,536,900
|
|
|
10/19/2023
|
-0.12 / -1.94%
|
6.22
|
6.22
|
6.00
|
6.06
|
6.09
|
5.72
|
1,582,100
|
|
|
10/18/2023
|
-0.17 / -2.68%
|
6.35
|
6.40
|
5.91
|
6.18
|
6.17
|
5.83
|
2,717,800
|
|
|
10/17/2023
|
-0.18 / -2.76%
|
6.57
|
6.58
|
6.35
|
6.35
|
6.45
|
5.99
|
1,150,800
|
|
|
10/16/2023
|
+0.13 / +2.03%
|
6.46
|
6.62
|
6.45
|
6.53
|
6.53
|
6.16
|
2,381,800
|
|
|
10/13/2023
|
-0.05 / -0.78%
|
6.36
|
6.48
|
6.25
|
6.40
|
6.35
|
6.04
|
1,978,100
|
|
|
10/12/2023
|
+0.01 / +0.16%
|
6.55
|
6.59
|
6.43
|
6.45
|
6.52
|
6.08
|
1,798,600
|
|
|
10/11/2023
|
+0.04 / +0.63%
|
6.40
|
6.45
|
6.30
|
6.44
|
6.38
|
6.08
|
1,550,500
|
|
|
10/10/2023
|
-0.05 / -0.78%
|
6.48
|
6.52
|
6.37
|
6.40
|
6.44
|
6.04
|
1,934,000
|
|
|
10/9/2023
|
+0.06 / +0.94%
|
6.40
|
6.45
|
6.30
|
6.45
|
6.40
|
6.08
|
1,497,700
|
|
|
10/6/2023
|
+0.39 / +6.50%
|
6.00
|
6.40
|
6.00
|
6.39
|
6.25
|
6.03
|
3,439,600
|
|
|
10/5/2023
|
-0.02 / -0.33%
|
6.06
|
6.12
|
5.92
|
6.00
|
6.03
|
5.66
|
1,949,100
|
|
|
10/4/2023
|
+0.08 / +1.35%
|
5.80
|
6.13
|
5.80
|
6.02
|
5.98
|
5.68
|
1,586,800
|
|
|
10/3/2023
|
-0.44 / -6.90%
|
6.30
|
6.30
|
5.94
|
5.94
|
6.04
|
5.60
|
3,781,500
|
|
|
10/2/2023
|
+0.10 / +1.59%
|
6.27
|
6.40
|
6.20
|
6.38
|
6.34
|
6.02
|
2,124,800
|
|
|
9/29/2023
|
-0.09 / -1.41%
|
6.45
|
6.45
|
6.26
|
6.28
|
6.36
|
5.92
|
2,217,500
|
|
|
9/28/2023
|
-0.12 / -1.85%
|
6.40
|
6.48
|
6.24
|
6.37
|
6.32
|
6.01
|
1,421,400
|
|
|
9/27/2023
|
+0.25 / +4.01%
|
6.20
|
6.49
|
5.90
|
6.49
|
6.09
|
6.12
|
5,366,700
|
|
|
9/26/2023
|
-0.46 / -6.87%
|
6.60
|
6.79
|
6.24
|
6.24
|
6.42
|
5.89
|
5,654,800
|
|
|
9/25/2023
|
-0.50 / -6.94%
|
7.20
|
7.30
|
6.70
|
6.70
|
6.84
|
6.32
|
8,331,900
|
|
|
9/22/2023
|
-0.52 / -6.74%
|
7.50
|
7.60
|
7.18
|
7.20
|
7.35
|
6.79
|
5,819,900
|
|
|
9/21/2023
|
+0.27 / +3.62%
|
7.49
|
7.85
|
7.43
|
7.72
|
7.71
|
7.28
|
10,677,900
|
|
|
9/20/2023
|
+0.20 / +2.76%
|
7.39
|
7.48
|
7.26
|
7.45
|
7.39
|
7.03
|
3,334,700
|
|
|
9/19/2023
|
+0.10 / +1.40%
|
7.15
|
7.25
|
7.04
|
7.25
|
7.17
|
6.84
|
2,870,800
|
|
|
|