|
Closing price on 3/10/2020
|
|
| Open |
4.34 |
| High |
4.70 |
| Low |
4.34 |
| Volume |
4,630,600 |
| Split-adjusted Price |
3.08 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
-0.18 / -3.86%
|
4.34
|
4.70
|
4.34
|
4.48
|
4.40
|
3.08
|
4,630,600
|
|
|
3/9/2020
|
-0.35 / -6.99%
|
4.66
|
4.66
|
4.66
|
4.66
|
4.66
|
3.20
|
960,080
|
|
|
3/6/2020
|
-0.12 / -2.34%
|
5.09
|
5.10
|
4.95
|
5.01
|
5.02
|
3.44
|
2,312,680
|
|
|
3/5/2020
|
-0.01 / -0.19%
|
5.12
|
5.26
|
5.08
|
5.13
|
5.15
|
3.53
|
2,204,720
|
|
|
3/4/2020
|
+0.02 / +0.39%
|
5.19
|
5.45
|
5.00
|
5.14
|
5.25
|
3.53
|
3,448,680
|
|
|
3/3/2020
|
+0.33 / +6.89%
|
5.10
|
5.12
|
5.01
|
5.12
|
5.11
|
3.52
|
4,302,900
|
|
|
3/2/2020
|
+0.31 / +6.92%
|
4.65
|
4.79
|
4.52
|
4.79
|
4.73
|
3.29
|
2,572,260
|
|
|
2/28/2020
|
+0.19 / +4.43%
|
4.30
|
4.56
|
4.27
|
4.48
|
4.47
|
3.08
|
3,932,030
|
|
|
2/27/2020
|
+0.28 / +6.98%
|
4.01
|
4.29
|
4.01
|
4.29
|
4.23
|
2.95
|
2,110,450
|
|
|
2/26/2020
|
-0.14 / -3.37%
|
4.02
|
4.14
|
3.93
|
4.01
|
4.02
|
2.76
|
1,344,650
|
|
|
2/25/2020
|
-0.06 / -1.43%
|
4.00
|
4.15
|
3.93
|
4.15
|
4.04
|
2.85
|
3,279,450
|
|
|
2/24/2020
|
-0.31 / -6.86%
|
4.50
|
4.50
|
4.21
|
4.21
|
4.31
|
2.89
|
2,567,140
|
|
|
2/21/2020
|
+0.02 / +0.44%
|
4.45
|
4.72
|
4.41
|
4.52
|
4.55
|
3.11
|
2,221,360
|
|
|
2/20/2020
|
-0.25 / -5.26%
|
4.75
|
4.80
|
4.44
|
4.50
|
4.60
|
3.09
|
2,649,680
|
|
|
2/19/2020
|
+0.05 / +1.06%
|
4.63
|
4.84
|
4.63
|
4.75
|
4.77
|
3.27
|
1,582,740
|
|
|
2/18/2020
|
+0.20 / +4.44%
|
4.50
|
4.77
|
4.46
|
4.70
|
4.66
|
3.23
|
2,902,990
|
|
|
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
|
|
|
|