|
Closing price on 12/23/2022
|
|
| Open |
3.79 |
| High |
3.80 |
| Low |
3.69 |
| Volume |
438,000 |
| Split-adjusted Price |
3.31 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
+0.01 / +0.26%
|
3.79
|
3.80
|
3.69
|
3.79
|
3.73
|
3.31
|
438,000
|
|
|
12/22/2022
|
+0.06 / +1.61%
|
3.83
|
3.83
|
3.65
|
3.78
|
3.73
|
3.30
|
483,600
|
|
|
12/21/2022
|
-0.04 / -1.06%
|
3.85
|
3.88
|
3.68
|
3.72
|
3.74
|
3.25
|
2,012,000
|
|
|
12/20/2022
|
-0.24 / -6.00%
|
4.00
|
4.01
|
3.72
|
3.76
|
3.84
|
3.28
|
1,526,000
|
|
|
12/19/2022
|
-0.14 / -3.38%
|
4.09
|
4.21
|
4.00
|
4.00
|
4.10
|
3.49
|
2,473,200
|
|
|
12/16/2022
|
-0.02 / -0.48%
|
4.10
|
4.18
|
4.07
|
4.14
|
4.13
|
3.62
|
1,907,200
|
|
|
12/15/2022
|
-0.01 / -0.24%
|
4.18
|
4.27
|
4.10
|
4.16
|
4.18
|
3.63
|
1,898,200
|
|
|
12/14/2022
|
+0.27 / +6.92%
|
4.04
|
4.17
|
3.97
|
4.17
|
4.14
|
3.64
|
2,632,800
|
|
|
12/13/2022
|
+0.02 / +0.52%
|
3.88
|
3.91
|
3.79
|
3.90
|
3.87
|
3.41
|
1,222,000
|
|
|
12/12/2022
|
-0.07 / -1.77%
|
3.95
|
4.09
|
3.88
|
3.88
|
3.98
|
3.39
|
1,613,900
|
|
|
12/9/2022
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.86
|
3.95
|
3.91
|
3.45
|
1,593,900
|
|
|
12/8/2022
|
+0.20 / +5.32%
|
3.90
|
4.02
|
3.89
|
3.96
|
3.97
|
3.46
|
2,322,900
|
|
|
12/7/2022
|
-0.27 / -6.70%
|
4.00
|
4.10
|
3.76
|
3.76
|
3.90
|
3.28
|
2,718,000
|
|
|
12/6/2022
|
-0.20 / -4.73%
|
4.18
|
4.42
|
4.02
|
4.03
|
4.18
|
3.52
|
4,468,100
|
|
|
12/5/2022
|
+0.05 / +1.20%
|
4.25
|
4.30
|
4.18
|
4.23
|
4.22
|
3.69
|
2,880,300
|
|
|
12/2/2022
|
+0.09 / +2.20%
|
4.06
|
4.18
|
3.98
|
4.18
|
4.05
|
3.65
|
2,741,500
|
|
|
12/1/2022
|
+0.05 / +1.24%
|
4.20
|
4.25
|
4.04
|
4.09
|
4.16
|
3.57
|
4,455,300
|
|
|
11/30/2022
|
+0.07 / +1.76%
|
4.00
|
4.09
|
3.90
|
4.04
|
4.02
|
3.53
|
2,844,000
|
|
|
11/29/2022
|
+0.04 / +1.02%
|
4.08
|
4.09
|
3.79
|
3.97
|
3.91
|
3.47
|
4,210,900
|
|
|
11/28/2022
|
+0.25 / +6.79%
|
3.81
|
3.93
|
3.81
|
3.93
|
3.91
|
3.43
|
1,952,400
|
|
|
11/25/2022
|
+0.18 / +5.14%
|
3.62
|
3.68
|
3.52
|
3.68
|
3.62
|
3.21
|
1,673,000
|
|
|
11/24/2022
|
0.00 / 0.00%
|
3.57
|
3.64
|
3.39
|
3.50
|
3.48
|
3.06
|
1,628,600
|
|
|
11/23/2022
|
-0.15 / -4.11%
|
3.62
|
3.76
|
3.48
|
3.50
|
3.63
|
3.06
|
2,512,700
|
|
|
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
|
|
|
|