|
Closing price on 11/22/2022
|
|
| Open |
3.60 |
| High |
3.65 |
| Low |
3.55 |
| Volume |
4,066,200 |
| Split-adjusted Price |
3.19 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+0.23 / +6.73%
|
3.60
|
3.65
|
3.55
|
3.65
|
3.64
|
3.19
|
4,066,200
|
|
|
11/21/2022
|
+0.22 / +6.88%
|
3.30
|
3.42
|
3.23
|
3.42
|
3.38
|
2.99
|
1,939,700
|
|
|
11/18/2022
|
+0.11 / +3.56%
|
3.18
|
3.28
|
2.91
|
3.20
|
3.13
|
2.80
|
2,985,400
|
|
|
11/17/2022
|
+0.20 / +6.92%
|
3.05
|
3.09
|
3.00
|
3.09
|
3.08
|
2.70
|
2,065,500
|
|
|
11/16/2022
|
+0.18 / +6.64%
|
2.53
|
2.89
|
2.53
|
2.89
|
2.67
|
2.52
|
3,567,000
|
|
|
11/15/2022
|
-0.20 / -6.87%
|
2.71
|
2.84
|
2.71
|
2.71
|
2.71
|
2.37
|
1,222,000
|
|
|
11/14/2022
|
-0.21 / -6.73%
|
2.92
|
3.12
|
2.91
|
2.91
|
2.92
|
2.54
|
2,231,400
|
|
|
11/11/2022
|
-0.23 / -6.87%
|
3.45
|
3.46
|
3.12
|
3.12
|
3.19
|
2.73
|
2,081,000
|
|
|
11/10/2022
|
-0.25 / -6.94%
|
3.59
|
3.61
|
3.35
|
3.35
|
3.41
|
2.93
|
1,247,300
|
|
|
11/9/2022
|
+0.08 / +2.27%
|
3.60
|
3.70
|
3.58
|
3.60
|
3.63
|
3.14
|
967,500
|
|
|
11/8/2022
|
+0.06 / +1.73%
|
3.46
|
3.57
|
3.40
|
3.52
|
3.49
|
3.07
|
929,400
|
|
|
11/7/2022
|
-0.25 / -6.74%
|
3.69
|
3.71
|
3.46
|
3.46
|
3.49
|
3.02
|
1,926,200
|
|
|
11/4/2022
|
-0.25 / -6.31%
|
3.99
|
3.99
|
3.71
|
3.71
|
3.78
|
3.24
|
1,133,900
|
|
|
11/3/2022
|
-0.10 / -2.46%
|
4.03
|
4.06
|
3.96
|
3.96
|
4.00
|
3.46
|
1,121,400
|
|
|
11/2/2022
|
-0.02 / -0.49%
|
4.07
|
4.15
|
4.02
|
4.06
|
4.07
|
3.55
|
435,600
|
|
|
11/1/2022
|
+0.05 / +1.24%
|
4.12
|
4.15
|
4.03
|
4.08
|
4.08
|
3.56
|
654,400
|
|
|
10/31/2022
|
+0.05 / +1.26%
|
4.02
|
4.20
|
3.89
|
4.03
|
4.00
|
3.52
|
788,900
|
|
|
10/28/2022
|
-0.01 / -0.25%
|
4.09
|
4.15
|
3.97
|
3.98
|
4.05
|
3.48
|
1,543,000
|
|
|
10/27/2022
|
+0.25 / +6.68%
|
3.90
|
3.99
|
3.50
|
3.99
|
3.86
|
3.49
|
1,728,700
|
|
|
10/26/2022
|
-0.16 / -4.10%
|
3.66
|
4.09
|
3.66
|
3.74
|
3.85
|
3.27
|
974,900
|
|
|
10/25/2022
|
-0.27 / -6.47%
|
3.98
|
4.20
|
3.88
|
3.90
|
3.96
|
3.41
|
2,254,200
|
|
|
10/24/2022
|
-0.31 / -6.92%
|
4.50
|
4.69
|
4.17
|
4.17
|
4.26
|
3.64
|
1,603,500
|
|
|
10/21/2022
|
-0.33 / -6.86%
|
4.80
|
4.81
|
4.48
|
4.48
|
4.60
|
3.91
|
1,592,100
|
|
|
10/20/2022
|
-0.05 / -1.03%
|
4.90
|
4.90
|
4.78
|
4.81
|
4.82
|
4.20
|
623,817
|
|
|
10/19/2022
|
-0.06 / -1.22%
|
4.92
|
4.96
|
4.85
|
4.86
|
4.90
|
4.25
|
525,900
|
|
|
10/18/2022
|
+0.11 / +2.29%
|
4.94
|
5.10
|
4.89
|
4.92
|
4.97
|
4.30
|
1,041,000
|
|
|
10/17/2022
|
+0.01 / +0.21%
|
4.86
|
4.86
|
4.73
|
4.81
|
4.79
|
4.20
|
396,600
|
|
|
10/14/2022
|
+0.01 / +0.21%
|
4.84
|
4.90
|
4.79
|
4.80
|
4.85
|
4.19
|
746,900
|
|
|
10/13/2022
|
-0.04 / -0.83%
|
4.85
|
4.89
|
4.75
|
4.79
|
4.81
|
4.18
|
542,300
|
|
|
10/12/2022
|
+0.18 / +3.87%
|
4.60
|
4.90
|
4.51
|
4.83
|
4.75
|
4.22
|
1,433,000
|
|
|
|