|
Closing price on 2/18/2022
|
|
| Open |
9.98 |
| High |
10.25 |
| Low |
9.94 |
| Volume |
3,723,400 |
| Split-adjusted Price |
8.91 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.15 / +1.49%
|
9.98
|
10.25
|
9.94
|
10.20
|
10.16
|
8.91
|
3,723,400
|
|
|
2/17/2022
|
-0.15 / -1.47%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.15
|
8.78
|
1,917,300
|
|
|
2/16/2022
|
+0.29 / +2.93%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.17
|
8.91
|
3,837,900
|
|
|
2/15/2022
|
+0.08 / +0.81%
|
9.81
|
10.00
|
9.81
|
9.91
|
9.88
|
8.66
|
1,696,500
|
|
|
2/14/2022
|
-0.27 / -2.67%
|
9.80
|
10.00
|
9.80
|
9.83
|
9.89
|
8.59
|
1,534,200
|
|
|
2/11/2022
|
-0.15 / -1.46%
|
10.10
|
10.30
|
10.05
|
10.10
|
10.15
|
8.82
|
1,275,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
10.30
|
10.55
|
10.05
|
10.25
|
10.35
|
8.95
|
2,007,700
|
|
|
2/9/2022
|
+0.35 / +3.54%
|
9.82
|
10.40
|
9.75
|
10.25
|
10.13
|
8.95
|
2,536,900
|
|
|
2/8/2022
|
-0.05 / -0.50%
|
9.94
|
9.98
|
9.81
|
9.90
|
9.92
|
8.65
|
1,102,500
|
|
|
2/7/2022
|
+0.45 / +4.74%
|
9.50
|
9.97
|
9.50
|
9.95
|
9.85
|
8.69
|
1,080,400
|
|
|
1/28/2022
|
+0.37 / +4.05%
|
9.15
|
9.50
|
9.00
|
9.50
|
9.23
|
8.30
|
1,433,000
|
|
|
1/27/2022
|
-0.07 / -0.76%
|
9.20
|
9.38
|
9.06
|
9.13
|
9.17
|
7.98
|
1,527,000
|
|
|
1/26/2022
|
-0.51 / -5.25%
|
9.88
|
9.88
|
9.20
|
9.20
|
9.49
|
8.04
|
2,246,000
|
|
|
1/25/2022
|
+0.13 / +1.36%
|
9.16
|
9.81
|
9.00
|
9.71
|
9.45
|
8.48
|
1,252,700
|
|
|
1/24/2022
|
-0.72 / -6.99%
|
10.20
|
10.20
|
9.58
|
9.58
|
9.73
|
8.37
|
2,626,900
|
|
|
1/21/2022
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.00
|
10.30
|
10.39
|
9.00
|
2,319,000
|
|
|
1/20/2022
|
+0.64 / +6.59%
|
9.71
|
10.35
|
9.52
|
10.35
|
10.01
|
9.04
|
2,550,200
|
|
|
1/19/2022
|
+0.35 / +3.74%
|
9.37
|
9.88
|
9.27
|
9.71
|
9.52
|
8.48
|
2,836,300
|
|
|
1/18/2022
|
-0.69 / -6.87%
|
9.55
|
10.00
|
9.35
|
9.36
|
9.55
|
8.18
|
4,382,200
|
|
|
1/17/2022
|
-0.75 / -6.94%
|
10.90
|
11.00
|
10.05
|
10.05
|
10.27
|
8.78
|
4,647,100
|
|
|
1/14/2022
|
+0.40 / +3.85%
|
9.90
|
11.00
|
9.71
|
10.80
|
10.45
|
9.43
|
4,437,500
|
|
|
1/13/2022
|
-0.75 / -6.73%
|
11.15
|
11.40
|
10.40
|
10.40
|
10.64
|
9.08
|
9,429,500
|
|
|
1/12/2022
|
-0.80 / -6.69%
|
11.55
|
11.90
|
11.15
|
11.15
|
11.26
|
9.74
|
9,776,700
|
|
|
1/11/2022
|
-0.60 / -4.78%
|
12.30
|
12.65
|
11.90
|
11.95
|
12.20
|
10.44
|
7,227,600
|
|
|
1/10/2022
|
+0.15 / +1.21%
|
12.60
|
13.25
|
12.55
|
12.55
|
12.86
|
10.96
|
8,418,800
|
|
|
1/7/2022
|
-0.05 / -0.40%
|
12.60
|
12.90
|
12.40
|
12.40
|
12.64
|
10.83
|
6,988,400
|
|
|
1/6/2022
|
+0.80 / +6.87%
|
11.65
|
12.45
|
11.65
|
12.45
|
12.20
|
10.88
|
12,226,900
|
|
|
1/5/2022
|
+0.35 / +3.10%
|
11.45
|
11.80
|
11.30
|
11.65
|
11.59
|
10.18
|
5,053,900
|
|
|
1/4/2022
|
+0.15 / +1.35%
|
11.45
|
11.60
|
11.25
|
11.30
|
11.44
|
9.87
|
4,307,000
|
|
|
12/31/2021
|
-0.40 / -3.46%
|
11.65
|
11.65
|
11.10
|
11.15
|
11.31
|
9.74
|
5,048,600
|
|
|
|