|
Closing price on 10/9/2024
|
|
| Open |
8.07 |
| High |
8.17 |
| Low |
8.00 |
| Volume |
1,175,400 |
| Split-adjusted Price |
8.01 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
-0.06 / -0.74%
|
8.07
|
8.17
|
8.00
|
8.01
|
8.04
|
8.01
|
1,175,400
|
|
|
10/8/2024
|
-0.08 / -0.98%
|
8.16
|
8.20
|
8.03
|
8.07
|
8.09
|
8.07
|
780,600
|
|
|
10/7/2024
|
-0.06 / -0.73%
|
8.25
|
8.31
|
8.13
|
8.15
|
8.19
|
8.15
|
625,300
|
|
|
10/4/2024
|
-0.14 / -1.68%
|
8.32
|
8.35
|
8.21
|
8.21
|
8.27
|
8.21
|
848,300
|
|
|
10/3/2024
|
-0.23 / -2.68%
|
8.55
|
8.60
|
8.00
|
8.35
|
8.45
|
8.35
|
1,747,400
|
|
|
10/2/2024
|
-0.05 / -0.58%
|
8.69
|
8.69
|
8.53
|
8.58
|
8.60
|
8.58
|
1,171,900
|
|
|
10/1/2024
|
+0.04 / +0.47%
|
8.68
|
8.74
|
8.60
|
8.63
|
8.68
|
8.63
|
1,213,400
|
|
|
9/30/2024
|
-0.13 / -1.49%
|
8.70
|
8.73
|
8.59
|
8.59
|
8.62
|
8.59
|
1,232,200
|
|
|
9/27/2024
|
-0.04 / -0.46%
|
8.79
|
8.81
|
8.71
|
8.72
|
8.76
|
8.72
|
786,800
|
|
|
9/26/2024
|
+0.04 / +0.46%
|
8.75
|
8.83
|
8.72
|
8.76
|
8.78
|
8.76
|
1,237,100
|
|
|
9/25/2024
|
+0.13 / +1.51%
|
8.60
|
8.77
|
8.58
|
8.72
|
8.64
|
8.72
|
1,869,000
|
|
|
9/24/2024
|
-0.01 / -0.12%
|
8.60
|
8.64
|
8.52
|
8.59
|
8.56
|
8.59
|
958,700
|
|
|
9/23/2024
|
-0.18 / -2.05%
|
8.81
|
8.81
|
8.60
|
8.60
|
8.66
|
8.60
|
1,197,400
|
|
|
9/20/2024
|
-0.07 / -0.79%
|
8.95
|
8.95
|
8.74
|
8.78
|
8.86
|
8.78
|
991,300
|
|
|
9/19/2024
|
+0.14 / +1.61%
|
8.77
|
8.85
|
8.75
|
8.85
|
8.79
|
8.85
|
1,329,200
|
|
|
9/18/2024
|
+0.01 / +0.11%
|
8.71
|
8.83
|
8.70
|
8.71
|
8.76
|
8.71
|
1,156,900
|
|
|
9/17/2024
|
-0.02 / -0.23%
|
8.65
|
8.71
|
8.45
|
8.70
|
8.61
|
8.70
|
1,266,300
|
|
|
9/16/2024
|
-0.04 / -0.46%
|
8.78
|
8.78
|
8.65
|
8.72
|
8.69
|
8.72
|
990,800
|
|
|
9/13/2024
|
-0.02 / -0.23%
|
8.78
|
8.78
|
8.66
|
8.76
|
8.72
|
8.76
|
737,700
|
|
|
9/12/2024
|
-0.05 / -0.57%
|
8.77
|
8.89
|
8.65
|
8.78
|
8.72
|
8.78
|
1,300,300
|
|
|
9/11/2024
|
-0.04 / -0.45%
|
8.64
|
8.83
|
8.61
|
8.83
|
8.72
|
8.83
|
855,900
|
|
|
9/10/2024
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.60
|
8.87
|
8.76
|
8.87
|
1,369,200
|
|
|
9/9/2024
|
-0.03 / -0.34%
|
8.85
|
8.87
|
8.73
|
8.87
|
8.80
|
8.87
|
915,200
|
|
|
9/6/2024
|
-0.03 / -0.34%
|
8.91
|
8.91
|
8.78
|
8.90
|
8.86
|
8.90
|
655,800
|
|
|
9/5/2024
|
+0.06 / +0.68%
|
8.90
|
9.00
|
8.84
|
8.93
|
8.90
|
8.93
|
1,106,900
|
|
|
9/4/2024
|
-0.23 / -2.53%
|
8.99
|
9.05
|
8.80
|
8.87
|
8.89
|
8.87
|
1,398,900
|
|
|
8/30/2024
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.07
|
9.10
|
9.12
|
9.10
|
1,530,000
|
|
|
8/29/2024
|
-0.15 / -1.60%
|
9.29
|
9.30
|
9.19
|
9.20
|
9.22
|
9.20
|
1,337,000
|
|
|
8/28/2024
|
-0.04 / -0.43%
|
9.38
|
9.38
|
9.18
|
9.35
|
9.27
|
9.35
|
1,335,000
|
|
|
8/27/2024
|
-0.01 / -0.11%
|
9.38
|
9.42
|
9.21
|
9.39
|
9.31
|
9.39
|
2,313,800
|
|
|
|