|
Closing price on 12/6/2021
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
10.40 |
| Volume |
7,402,400 |
| Split-adjusted Price |
7.76 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-0.75 / -6.73%
|
11.20
|
11.40
|
10.40
|
10.40
|
10.67
|
7.76
|
7,402,400
|
|
|
12/3/2021
|
-0.80 / -6.69%
|
11.95
|
12.05
|
11.15
|
11.15
|
11.51
|
8.32
|
6,791,600
|
|
|
12/2/2021
|
-0.05 / -0.42%
|
12.05
|
12.30
|
11.90
|
11.95
|
12.03
|
8.92
|
3,773,500
|
|
|
12/1/2021
|
-0.25 / -2.04%
|
12.20
|
12.50
|
11.85
|
12.00
|
12.09
|
8.96
|
5,098,100
|
|
|
11/30/2021
|
+0.30 / +2.51%
|
12.15
|
12.60
|
11.85
|
12.25
|
12.19
|
9.15
|
8,504,000
|
|
|
11/29/2021
|
+0.35 / +3.02%
|
11.05
|
12.10
|
11.05
|
11.95
|
11.64
|
8.92
|
5,445,700
|
|
|
11/26/2021
|
-0.15 / -1.28%
|
12.10
|
12.20
|
11.35
|
11.60
|
11.80
|
8.66
|
5,851,300
|
|
|
11/25/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.80
|
11.75
|
11.54
|
8.77
|
6,701,400
|
|
|
11/24/2021
|
0.00 / 0.00%
|
11.40
|
11.55
|
10.90
|
11.00
|
11.30
|
8.21
|
5,880,000
|
|
|
11/23/2021
|
-0.25 / -2.22%
|
10.50
|
11.30
|
10.50
|
11.00
|
10.65
|
8.21
|
10,610,700
|
|
|
11/22/2021
|
-0.80 / -6.64%
|
12.05
|
12.05
|
11.25
|
11.25
|
11.46
|
8.40
|
8,413,800
|
|
|
11/19/2021
|
-0.30 / -2.43%
|
12.90
|
12.90
|
11.50
|
12.05
|
12.30
|
9.00
|
12,386,100
|
|
|
11/18/2021
|
+0.80 / +6.93%
|
11.90
|
12.35
|
11.90
|
12.35
|
12.30
|
9.22
|
8,062,200
|
|
|
11/17/2021
|
+0.75 / +6.94%
|
10.75
|
11.55
|
10.60
|
11.55
|
11.11
|
8.62
|
7,962,500
|
|
|
11/16/2021
|
-0.75 / -6.49%
|
11.00
|
11.85
|
10.75
|
10.80
|
11.03
|
8.06
|
12,425,700
|
|
|
11/15/2021
|
+0.75 / +6.94%
|
11.55
|
11.55
|
10.80
|
11.55
|
11.47
|
8.62
|
8,948,000
|
|
|
11/12/2021
|
+0.70 / +6.93%
|
10.70
|
10.80
|
10.45
|
10.80
|
10.77
|
8.06
|
6,868,400
|
|
|
11/11/2021
|
+0.66 / +6.99%
|
9.50
|
10.10
|
9.45
|
10.10
|
10.04
|
7.54
|
8,519,500
|
|
|
11/10/2021
|
+0.14 / +1.51%
|
9.29
|
9.49
|
9.22
|
9.44
|
9.33
|
7.05
|
3,817,700
|
|
|
11/9/2021
|
-0.15 / -1.59%
|
9.59
|
9.59
|
9.20
|
9.30
|
9.40
|
6.94
|
4,727,100
|
|
|
11/8/2021
|
+0.37 / +4.07%
|
9.20
|
9.60
|
9.14
|
9.45
|
9.35
|
7.06
|
7,715,300
|
|
|
11/5/2021
|
+0.27 / +3.06%
|
8.94
|
9.11
|
8.93
|
9.08
|
9.01
|
6.78
|
3,860,700
|
|
|
11/4/2021
|
+0.29 / +3.40%
|
8.52
|
8.85
|
8.51
|
8.81
|
8.71
|
6.58
|
5,021,400
|
|
|
11/3/2021
|
-0.53 / -5.86%
|
9.10
|
9.20
|
8.50
|
8.52
|
8.86
|
6.36
|
11,463,800
|
|
|
11/2/2021
|
-0.13 / -1.42%
|
9.18
|
9.30
|
9.03
|
9.05
|
9.14
|
6.76
|
7,032,400
|
|
|
11/1/2021
|
+0.23 / +2.57%
|
9.10
|
9.40
|
9.00
|
9.18
|
9.20
|
6.85
|
6,330,000
|
|
|
10/29/2021
|
+0.49 / +5.79%
|
8.54
|
8.98
|
8.50
|
8.95
|
8.83
|
6.68
|
6,967,000
|
|
|
10/28/2021
|
+0.45 / +5.62%
|
8.09
|
8.57
|
8.03
|
8.46
|
8.45
|
6.32
|
11,201,000
|
|
|
10/27/2021
|
+0.06 / +0.75%
|
7.99
|
8.14
|
7.98
|
8.01
|
8.05
|
5.98
|
4,411,900
|
|
|
10/26/2021
|
-0.05 / -0.63%
|
8.00
|
8.06
|
7.80
|
7.95
|
7.95
|
5.94
|
5,350,200
|
|
|
|