|
Closing price on 12/23/2019
|
|
| Open |
3.27 |
| High |
3.37 |
| Low |
3.27 |
| Volume |
791,360 |
| Split-adjusted Price |
2.29 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2019
|
+0.06 / +1.83%
|
3.27
|
3.37
|
3.27
|
3.33
|
3.31
|
2.29
|
791,360
|
|
|
12/20/2019
|
+0.03 / +0.93%
|
3.22
|
3.35
|
3.22
|
3.27
|
3.28
|
2.25
|
729,380
|
|
|
12/19/2019
|
-0.16 / -4.71%
|
3.35
|
3.38
|
3.24
|
3.24
|
3.31
|
2.23
|
1,251,450
|
|
|
12/18/2019
|
-0.15 / -4.23%
|
3.55
|
3.55
|
3.40
|
3.40
|
3.46
|
2.34
|
614,740
|
|
|
12/17/2019
|
+0.12 / +3.50%
|
3.43
|
3.67
|
3.43
|
3.55
|
3.56
|
2.44
|
2,496,640
|
|
|
12/16/2019
|
+0.22 / +6.85%
|
3.24
|
3.43
|
3.18
|
3.43
|
3.38
|
2.36
|
2,863,940
|
|
|
12/13/2019
|
+0.01 / +0.31%
|
3.23
|
3.24
|
3.16
|
3.21
|
3.19
|
2.21
|
490,820
|
|
|
12/12/2019
|
-0.07 / -2.14%
|
3.28
|
3.34
|
3.20
|
3.20
|
3.27
|
2.20
|
634,190
|
|
|
12/11/2019
|
+0.21 / +6.86%
|
3.06
|
3.27
|
3.06
|
3.27
|
3.20
|
2.25
|
1,447,130
|
|
|
12/10/2019
|
-0.08 / -2.55%
|
3.16
|
3.16
|
3.06
|
3.06
|
3.10
|
2.10
|
445,240
|
|
|
12/9/2019
|
+0.07 / +2.28%
|
3.07
|
3.17
|
3.07
|
3.14
|
3.11
|
2.16
|
372,110
|
|
|
12/6/2019
|
+0.01 / +0.33%
|
3.10
|
3.14
|
3.06
|
3.07
|
3.08
|
2.11
|
340,150
|
|
|
12/5/2019
|
-0.05 / -1.61%
|
3.12
|
3.17
|
3.06
|
3.06
|
3.10
|
2.10
|
478,740
|
|
|
12/4/2019
|
-0.06 / -1.89%
|
3.13
|
3.18
|
3.10
|
3.11
|
3.11
|
2.14
|
750,130
|
|
|
12/3/2019
|
-0.06 / -1.86%
|
3.20
|
3.20
|
3.10
|
3.17
|
3.15
|
2.18
|
557,340
|
|
|
12/2/2019
|
-0.03 / -0.92%
|
3.28
|
3.28
|
3.19
|
3.23
|
3.23
|
2.22
|
653,130
|
|
|
11/29/2019
|
-0.03 / -0.91%
|
3.27
|
3.38
|
3.25
|
3.26
|
3.32
|
2.24
|
735,400
|
|
|
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
|
|
|