|
Closing price on 11/7/2019
|
|
| Open |
3.07 |
| High |
3.07 |
| Low |
2.95 |
| Volume |
1,062,310 |
| Split-adjusted Price |
2.05 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2019
|
-0.05 / -1.49%
|
3.36
|
3.36
|
3.20
|
3.30
|
3.29
|
2.27
|
567,740
|
|
|
10/16/2019
|
+0.01 / +0.30%
|
3.37
|
3.37
|
3.33
|
3.35
|
3.34
|
2.30
|
262,830
|
|
|
10/15/2019
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.30
|
3.34
|
3.33
|
2.30
|
368,550
|
|
|
10/14/2019
|
-0.01 / -0.30%
|
3.39
|
3.42
|
3.32
|
3.35
|
3.37
|
2.30
|
690,730
|
|
|
10/11/2019
|
+0.12 / +3.70%
|
3.26
|
3.37
|
3.26
|
3.36
|
3.34
|
2.31
|
657,590
|
|
|
10/10/2019
|
+0.06 / +1.89%
|
3.18
|
3.24
|
3.18
|
3.24
|
3.22
|
2.23
|
412,470
|
|
|
10/9/2019
|
+0.04 / +1.27%
|
3.13
|
3.25
|
3.13
|
3.18
|
3.20
|
2.19
|
840,730
|
|
|
10/8/2019
|
-0.02 / -0.63%
|
3.17
|
3.19
|
3.14
|
3.14
|
3.16
|
2.16
|
382,460
|
|
|
10/7/2019
|
0.00 / 0.00%
|
3.15
|
3.18
|
3.13
|
3.16
|
3.15
|
2.17
|
187,050
|
|
|
10/4/2019
|
+0.03 / +0.96%
|
3.10
|
3.18
|
3.10
|
3.16
|
3.15
|
2.17
|
352,580
|
|
|
10/3/2019
|
0.00 / 0.00%
|
3.12
|
3.13
|
3.08
|
3.13
|
3.11
|
2.15
|
302,510
|
|
|
10/2/2019
|
+0.01 / +0.32%
|
3.12
|
3.13
|
3.10
|
3.13
|
3.12
|
2.15
|
176,500
|
|
|
10/1/2019
|
+0.02 / +0.65%
|
3.14
|
3.14
|
3.08
|
3.12
|
3.10
|
2.15
|
451,290
|
|
|
9/30/2019
|
0.00 / 0.00%
|
3.09
|
3.14
|
3.09
|
3.10
|
3.11
|
2.13
|
513,980
|
|
|
9/27/2019
|
-0.06 / -1.90%
|
3.16
|
3.16
|
3.10
|
3.10
|
3.12
|
2.13
|
264,900
|
|
|