|
Closing price on 11/28/2019
|
|
| Open |
3.08 |
| High |
3.29 |
| Low |
3.08 |
| Volume |
2,573,700 |
| Split-adjusted Price |
2.26 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
+0.21 / +6.82%
|
3.08
|
3.29
|
3.08
|
3.29
|
3.24
|
2.26
|
2,573,700
|
|
|
11/27/2019
|
+0.01 / +0.33%
|
3.07
|
3.08
|
3.05
|
3.08
|
3.06
|
2.12
|
206,390
|
|
|
11/26/2019
|
+0.04 / +1.32%
|
3.03
|
3.09
|
3.03
|
3.07
|
3.06
|
2.11
|
554,320
|
|
|
11/25/2019
|
-0.03 / -0.98%
|
3.06
|
3.06
|
3.00
|
3.03
|
3.03
|
2.08
|
783,390
|
|
|
11/22/2019
|
+0.01 / +0.33%
|
3.07
|
3.07
|
3.02
|
3.06
|
3.04
|
2.10
|
278,350
|
|
|
11/21/2019
|
-0.02 / -0.65%
|
3.03
|
3.08
|
3.03
|
3.05
|
3.05
|
2.10
|
328,750
|
|
|
11/20/2019
|
0.00 / 0.00%
|
3.07
|
3.07
|
3.01
|
3.07
|
3.05
|
2.11
|
432,650
|
|
|
11/19/2019
|
+0.05 / +1.66%
|
3.05
|
3.08
|
3.04
|
3.07
|
3.06
|
2.11
|
288,240
|
|
|
11/18/2019
|
-0.02 / -0.66%
|
3.06
|
3.06
|
3.02
|
3.02
|
3.02
|
2.08
|
138,290
|
|
|
11/15/2019
|
+0.02 / +0.66%
|
3.02
|
3.05
|
3.02
|
3.04
|
3.03
|
2.09
|
221,510
|
|
|
11/14/2019
|
0.00 / 0.00%
|
3.05
|
3.06
|
3.02
|
3.02
|
3.03
|
2.08
|
357,670
|
|
|
11/13/2019
|
-0.02 / -0.66%
|
3.02
|
3.07
|
3.02
|
3.02
|
3.04
|
2.08
|
386,500
|
|
|
11/12/2019
|
+0.03 / +1.00%
|
3.03
|
3.05
|
3.00
|
3.04
|
3.03
|
2.09
|
376,620
|
|
|
11/11/2019
|
-0.02 / -0.66%
|
3.03
|
3.04
|
2.99
|
3.01
|
3.00
|
2.07
|
724,450
|
|
|
11/8/2019
|
+0.05 / +1.68%
|
3.00
|
3.05
|
3.00
|
3.03
|
3.02
|
2.08
|
438,630
|
|
|
11/7/2019
|
-0.08 / -2.61%
|
3.07
|
3.07
|
2.95
|
2.98
|
2.99
|
2.05
|
1,062,310
|
|
|
11/6/2019
|
0.00 / 0.00%
|
3.06
|
3.07
|
3.00
|
3.06
|
3.03
|
2.10
|
345,350
|
|
|
11/5/2019
|
-0.06 / -1.92%
|
3.11
|
3.13
|
2.99
|
3.06
|
3.04
|
2.10
|
1,292,400
|
|
|
11/4/2019
|
-0.04 / -1.27%
|
3.17
|
3.17
|
3.12
|
3.12
|
3.14
|
2.15
|
83,830
|
|
|
11/1/2019
|
-0.01 / -0.32%
|
3.17
|
3.17
|
3.12
|
3.16
|
3.15
|
2.17
|
438,810
|
|
|
10/31/2019
|
0.00 / 0.00%
|
3.17
|
3.24
|
3.15
|
3.17
|
3.19
|
2.18
|
344,040
|
|
|
10/30/2019
|
+0.03 / +0.96%
|
3.15
|
3.17
|
3.11
|
3.17
|
3.14
|
2.18
|
260,230
|
|
|
10/29/2019
|
+0.02 / +0.64%
|
3.12
|
3.18
|
3.11
|
3.14
|
3.14
|
2.16
|
537,220
|
|
|
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
|
|
|