|
Closing price on 11/5/2018
|
|
| Open |
4.17 |
| High |
4.33 |
| Low |
4.13 |
| Volume |
1,883,040 |
| Split-adjusted Price |
2.94 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
+0.11 / +2.64%
|
4.17
|
4.33
|
4.13
|
4.27
|
4.27
|
2.94
|
1,883,040
|
|
|
11/2/2018
|
+0.03 / +0.73%
|
4.19
|
4.20
|
4.14
|
4.16
|
4.17
|
2.86
|
1,290,140
|
|
|
11/1/2018
|
-0.13 / -3.05%
|
4.28
|
4.28
|
4.12
|
4.13
|
4.18
|
2.84
|
984,010
|
|
|
10/31/2018
|
+0.06 / +1.43%
|
4.34
|
4.35
|
4.20
|
4.26
|
4.27
|
2.93
|
2,428,040
|
|
|
10/30/2018
|
+0.19 / +4.74%
|
4.05
|
4.28
|
3.95
|
4.20
|
4.16
|
2.89
|
2,013,580
|
|
|
10/29/2018
|
-0.02 / -0.50%
|
4.03
|
4.08
|
3.96
|
4.01
|
4.01
|
2.76
|
492,780
|
|
|
10/26/2018
|
+0.16 / +4.13%
|
3.90
|
4.08
|
3.90
|
4.03
|
3.99
|
2.77
|
1,405,770
|
|
|
10/25/2018
|
0.00 / 0.00%
|
3.72
|
3.87
|
3.70
|
3.87
|
3.77
|
2.66
|
840,730
|
|
|
10/24/2018
|
0.00 / 0.00%
|
3.87
|
3.95
|
3.86
|
3.87
|
3.88
|
2.66
|
468,590
|
|
|
10/23/2018
|
-0.12 / -3.01%
|
4.02
|
4.02
|
3.85
|
3.87
|
3.91
|
2.66
|
659,010
|
|
|
10/22/2018
|
0.00 / 0.00%
|
3.97
|
4.03
|
3.96
|
3.99
|
3.99
|
2.74
|
542,750
|
|
|
10/19/2018
|
-0.01 / -0.25%
|
3.96
|
4.03
|
3.95
|
3.99
|
3.97
|
2.74
|
702,950
|
|
|
10/18/2018
|
-0.08 / -1.96%
|
4.08
|
4.09
|
4.00
|
4.00
|
4.04
|
2.75
|
415,650
|
|
|
10/17/2018
|
+0.08 / +2.00%
|
4.08
|
4.08
|
4.03
|
4.08
|
4.06
|
2.81
|
496,850
|
|
|
10/16/2018
|
+0.05 / +1.27%
|
4.00
|
4.03
|
3.96
|
4.00
|
4.00
|
2.75
|
556,350
|
|
|
10/15/2018
|
0.00 / 0.00%
|
3.95
|
4.02
|
3.92
|
3.95
|
3.95
|
2.72
|
520,700
|
|
|
10/12/2018
|
+0.03 / +0.77%
|
3.90
|
4.04
|
3.85
|
3.95
|
3.96
|
2.72
|
1,083,150
|
|
|
10/11/2018
|
-0.29 / -6.89%
|
4.08
|
4.15
|
3.92
|
3.92
|
4.00
|
2.70
|
3,245,540
|
|
|
10/10/2018
|
-0.06 / -1.41%
|
4.26
|
4.30
|
4.20
|
4.21
|
4.24
|
2.89
|
730,540
|
|
|
10/9/2018
|
0.00 / 0.00%
|
4.27
|
4.33
|
4.25
|
4.27
|
4.28
|
2.94
|
1,001,210
|
|
|
10/8/2018
|
-0.04 / -0.93%
|
4.31
|
4.35
|
4.24
|
4.27
|
4.29
|
2.94
|
1,008,680
|
|
|
10/5/2018
|
0.00 / 0.00%
|
4.30
|
4.41
|
4.29
|
4.31
|
4.36
|
2.96
|
1,336,260
|
|
|
10/4/2018
|
+0.06 / +1.41%
|
4.28
|
4.34
|
4.26
|
4.31
|
4.29
|
2.96
|
576,660
|
|
|
10/3/2018
|
0.00 / 0.00%
|
4.23
|
4.29
|
4.22
|
4.25
|
4.25
|
2.92
|
1,053,990
|
|
|
10/2/2018
|
-0.09 / -2.07%
|
4.34
|
4.35
|
4.22
|
4.25
|
4.29
|
2.92
|
1,562,940
|
|
|
10/1/2018
|
-0.03 / -0.69%
|
4.37
|
4.43
|
4.30
|
4.34
|
4.37
|
2.98
|
1,780,400
|
|
|
9/28/2018
|
+0.04 / +0.92%
|
4.40
|
4.48
|
4.35
|
4.37
|
4.42
|
3.00
|
1,629,710
|
|
|
9/27/2018
|
+0.07 / +1.64%
|
4.27
|
4.42
|
4.25
|
4.33
|
4.35
|
2.98
|
2,509,240
|
|
|
9/26/2018
|
+0.05 / +1.19%
|
4.21
|
4.28
|
4.21
|
4.26
|
4.25
|
2.93
|
1,242,020
|
|
|
9/25/2018
|
-0.01 / -0.24%
|
4.22
|
4.27
|
4.21
|
4.21
|
4.23
|
2.89
|
654,930
|
|
|
|