|
Closing price on 2/17/2020
|
|
| Open |
4.43 |
| High |
4.55 |
| Low |
4.33 |
| Volume |
1,231,900 |
| Split-adjusted Price |
3.09 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
+0.07 / +1.58%
|
4.43
|
4.55
|
4.33
|
4.50
|
4.42
|
3.09
|
1,231,900
|
|
|
2/14/2020
|
+0.11 / +2.55%
|
4.49
|
4.59
|
4.35
|
4.43
|
4.47
|
3.05
|
2,312,700
|
|
|
2/13/2020
|
+0.28 / +6.93%
|
4.05
|
4.32
|
3.99
|
4.32
|
4.14
|
2.97
|
2,977,490
|
|
|
2/12/2020
|
-0.06 / -1.46%
|
4.10
|
4.17
|
3.99
|
4.04
|
4.05
|
2.78
|
2,516,700
|
|
|
2/11/2020
|
+0.07 / +1.74%
|
4.10
|
4.19
|
4.10
|
4.10
|
4.13
|
2.82
|
999,090
|
|
|
2/10/2020
|
0.00 / 0.00%
|
3.97
|
4.29
|
3.91
|
4.03
|
4.11
|
2.77
|
3,653,890
|
|
|
2/7/2020
|
+0.26 / +6.90%
|
4.03
|
4.03
|
3.90
|
4.03
|
4.02
|
2.77
|
4,587,800
|
|
|
2/6/2020
|
+0.24 / +6.80%
|
3.51
|
3.77
|
3.51
|
3.77
|
3.74
|
2.59
|
696,070
|
|
|
2/5/2020
|
0.00 / 0.00%
|
3.53
|
3.63
|
3.47
|
3.53
|
3.52
|
2.43
|
1,475,740
|
|
|
2/4/2020
|
-0.15 / -4.08%
|
3.65
|
3.68
|
3.46
|
3.53
|
3.56
|
2.43
|
1,268,330
|
|
|
2/3/2020
|
-0.15 / -3.92%
|
3.85
|
3.85
|
3.57
|
3.68
|
3.67
|
2.53
|
1,667,130
|
|
|
1/31/2020
|
+0.20 / +5.51%
|
3.80
|
3.88
|
3.75
|
3.83
|
3.86
|
2.63
|
5,111,080
|
|
|
1/30/2020
|
+0.23 / +6.76%
|
3.45
|
3.63
|
3.45
|
3.63
|
3.56
|
2.50
|
3,169,980
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.42
|
3.51
|
3.35
|
3.40
|
3.43
|
2.34
|
515,940
|
|
|
1/21/2020
|
+0.17 / +5.26%
|
3.25
|
3.42
|
3.23
|
3.40
|
3.34
|
2.34
|
384,660
|
|
|
1/20/2020
|
+0.10 / +3.19%
|
3.13
|
3.27
|
3.13
|
3.23
|
3.21
|
2.22
|
477,700
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.12
|
3.13
|
3.14
|
2.15
|
305,740
|
|
|
1/16/2020
|
-0.01 / -0.32%
|
3.10
|
3.14
|
3.10
|
3.13
|
3.12
|
2.15
|
267,520
|
|
|
1/15/2020
|
+0.09 / +2.95%
|
3.07
|
3.18
|
3.07
|
3.14
|
3.12
|
2.16
|
470,820
|
|
|
1/14/2020
|
+0.03 / +0.99%
|
3.09
|
3.15
|
3.03
|
3.05
|
3.08
|
2.10
|
424,300
|
|
|
1/13/2020
|
-0.03 / -0.98%
|
3.04
|
3.08
|
3.00
|
3.02
|
3.03
|
2.08
|
287,740
|
|
|
1/10/2020
|
-0.03 / -0.97%
|
3.13
|
3.13
|
3.05
|
3.05
|
3.08
|
2.10
|
322,040
|
|
|
1/9/2020
|
+0.01 / +0.33%
|
3.12
|
3.14
|
3.07
|
3.08
|
3.08
|
2.12
|
339,110
|
|
|
1/8/2020
|
-0.11 / -3.46%
|
3.18
|
3.18
|
2.97
|
3.07
|
3.12
|
2.11
|
286,210
|
|
|
1/7/2020
|
+0.03 / +0.95%
|
3.14
|
3.22
|
3.14
|
3.18
|
3.17
|
2.19
|
319,700
|
|
|
1/6/2020
|
-0.06 / -1.87%
|
3.18
|
3.19
|
3.11
|
3.15
|
3.14
|
2.17
|
635,420
|
|
|
1/3/2020
|
-0.01 / -0.31%
|
3.24
|
3.24
|
3.17
|
3.21
|
3.20
|
2.21
|
616,370
|
|
|
1/2/2020
|
+0.09 / +2.88%
|
3.13
|
3.22
|
3.13
|
3.22
|
3.18
|
2.21
|
224,210
|
|
|
12/31/2019
|
-0.03 / -0.95%
|
3.16
|
3.18
|
3.13
|
3.13
|
3.15
|
2.15
|
408,420
|
|
|
12/30/2019
|
0.00 / 0.00%
|
3.21
|
3.22
|
3.14
|
3.16
|
3.17
|
2.17
|
382,740
|
|
|