|
Closing price on 2/25/2019
|
|
| Open |
4.01 |
| High |
4.09 |
| Low |
4.01 |
| Volume |
624,950 |
| Split-adjusted Price |
2.77 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
+0.02 / +0.50%
|
4.01
|
4.09
|
4.01
|
4.03
|
4.04
|
2.77
|
624,950
|
|
|
2/22/2019
|
0.00 / 0.00%
|
4.01
|
4.03
|
4.00
|
4.01
|
4.01
|
2.76
|
706,610
|
|
|
2/21/2019
|
-0.02 / -0.50%
|
4.01
|
4.04
|
4.00
|
4.01
|
4.01
|
2.76
|
348,970
|
|
|
2/20/2019
|
0.00 / 0.00%
|
4.03
|
4.05
|
4.00
|
4.03
|
4.02
|
2.77
|
504,170
|
|
|
2/19/2019
|
-0.05 / -1.23%
|
4.08
|
4.12
|
4.03
|
4.03
|
4.06
|
2.77
|
545,060
|
|
|
2/18/2019
|
+0.07 / +1.75%
|
4.01
|
4.13
|
4.01
|
4.08
|
4.07
|
2.81
|
610,260
|
|
|
2/15/2019
|
0.00 / 0.00%
|
4.01
|
4.04
|
3.99
|
4.01
|
4.01
|
2.76
|
742,670
|
|
|
2/14/2019
|
-0.01 / -0.25%
|
4.00
|
4.03
|
3.99
|
4.01
|
4.01
|
2.76
|
723,010
|
|
|
2/13/2019
|
+0.05 / +1.26%
|
3.97
|
4.03
|
3.97
|
4.02
|
4.00
|
2.76
|
977,120
|
|
|
2/12/2019
|
+0.03 / +0.76%
|
3.94
|
4.00
|
3.90
|
3.97
|
3.98
|
2.73
|
684,930
|
|
|
2/11/2019
|
+0.04 / +1.03%
|
3.90
|
3.94
|
3.90
|
3.94
|
3.92
|
2.71
|
396,260
|
|
|
2/1/2019
|
+0.02 / +0.52%
|
3.88
|
3.92
|
3.86
|
3.90
|
3.90
|
2.68
|
140,820
|
|
|
1/31/2019
|
+0.04 / +1.04%
|
3.89
|
3.89
|
3.80
|
3.88
|
3.86
|
2.67
|
788,180
|
|
|
1/30/2019
|
-0.07 / -1.79%
|
3.92
|
3.94
|
3.84
|
3.84
|
3.89
|
2.64
|
688,860
|
|
|
1/29/2019
|
-0.02 / -0.51%
|
3.95
|
3.95
|
3.91
|
3.91
|
3.93
|
2.69
|
520,770
|
|
|
1/28/2019
|
-0.04 / -1.01%
|
3.97
|
3.97
|
3.93
|
3.93
|
3.94
|
2.70
|
533,760
|
|
|
1/25/2019
|
-0.03 / -0.75%
|
4.00
|
4.02
|
3.95
|
3.97
|
3.97
|
2.73
|
369,960
|
|
|
1/24/2019
|
-0.01 / -0.25%
|
3.98
|
4.03
|
3.98
|
4.00
|
4.00
|
2.75
|
126,470
|
|
|
1/23/2019
|
+0.04 / +1.01%
|
4.01
|
4.03
|
3.97
|
4.01
|
4.00
|
2.76
|
460,330
|
|
|
1/22/2019
|
+0.01 / +0.25%
|
3.96
|
4.05
|
3.96
|
3.97
|
4.01
|
2.73
|
959,080
|
|
|
1/21/2019
|
-0.03 / -0.75%
|
3.99
|
4.01
|
3.93
|
3.96
|
3.97
|
2.72
|
216,800
|
|
|
1/18/2019
|
+0.06 / +1.53%
|
3.96
|
4.01
|
3.93
|
3.99
|
3.98
|
2.74
|
402,260
|
|
|
1/17/2019
|
+0.01 / +0.26%
|
3.92
|
3.97
|
3.92
|
3.93
|
3.94
|
2.70
|
240,460
|
|
|
1/16/2019
|
0.00 / 0.00%
|
3.94
|
3.98
|
3.92
|
3.92
|
3.94
|
2.70
|
199,620
|
|
|
1/15/2019
|
+0.02 / +0.51%
|
3.93
|
3.94
|
3.90
|
3.92
|
3.91
|
2.70
|
519,430
|
|
|
1/14/2019
|
-0.01 / -0.26%
|
3.91
|
3.94
|
3.90
|
3.90
|
3.91
|
2.68
|
269,090
|
|
|
1/11/2019
|
-0.02 / -0.51%
|
3.94
|
3.95
|
3.90
|
3.91
|
3.92
|
2.69
|
409,950
|
|
|
1/10/2019
|
-0.03 / -0.76%
|
3.96
|
3.99
|
3.92
|
3.93
|
3.94
|
2.70
|
241,220
|
|
|
1/9/2019
|
+0.03 / +0.76%
|
3.95
|
4.01
|
3.94
|
3.96
|
3.97
|
2.72
|
194,100
|
|
|
1/8/2019
|
-0.03 / -0.76%
|
3.98
|
4.01
|
3.93
|
3.93
|
3.94
|
2.70
|
560,020
|
|
|