|
Closing price on 3/12/2021
|
|
| Open |
6.59 |
| High |
6.80 |
| Low |
6.52 |
| Volume |
5,278,600 |
| Split-adjusted Price |
5.03 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
+0.23 / +3.53%
|
6.59
|
6.80
|
6.52
|
6.74
|
6.61
|
5.03
|
5,278,600
|
|
|
3/11/2021
|
+0.05 / +0.77%
|
6.55
|
6.59
|
6.49
|
6.51
|
6.53
|
4.86
|
4,564,900
|
|
|
3/10/2021
|
+0.09 / +1.41%
|
6.40
|
6.55
|
6.35
|
6.46
|
6.42
|
4.82
|
4,568,900
|
|
|
3/9/2021
|
-0.06 / -0.93%
|
6.43
|
6.55
|
6.35
|
6.37
|
6.43
|
4.76
|
4,154,900
|
|
|
3/8/2021
|
-0.03 / -0.46%
|
6.56
|
6.62
|
6.42
|
6.43
|
6.50
|
4.80
|
5,035,800
|
|
|
3/5/2021
|
+0.34 / +5.56%
|
6.16
|
6.49
|
6.15
|
6.46
|
6.30
|
4.82
|
3,452,800
|
|
|
3/4/2021
|
-0.17 / -2.70%
|
6.40
|
6.60
|
6.12
|
6.12
|
6.40
|
4.57
|
5,659,400
|
|
|
3/3/2021
|
+0.15 / +2.44%
|
6.12
|
6.32
|
6.09
|
6.29
|
6.16
|
4.70
|
6,262,300
|
|
|
3/2/2021
|
+0.03 / +0.49%
|
6.23
|
6.23
|
6.08
|
6.14
|
6.13
|
4.58
|
3,757,200
|
|
|
3/1/2021
|
+0.02 / +0.33%
|
6.10
|
6.24
|
6.10
|
6.11
|
6.18
|
4.56
|
2,818,000
|
|
|
2/26/2021
|
+0.03 / +0.50%
|
5.95
|
6.09
|
5.95
|
6.09
|
6.02
|
4.55
|
2,862,600
|
|
|
2/25/2021
|
+0.06 / +1.00%
|
6.15
|
6.18
|
6.00
|
6.06
|
6.07
|
4.52
|
2,884,700
|
|
|
2/24/2021
|
-0.21 / -3.38%
|
6.30
|
6.31
|
5.95
|
6.00
|
6.17
|
4.48
|
3,608,100
|
|
|
2/23/2021
|
+0.07 / +1.14%
|
6.16
|
6.33
|
6.11
|
6.21
|
6.20
|
4.64
|
3,202,100
|
|
|
2/22/2021
|
-0.08 / -1.29%
|
6.25
|
6.29
|
6.11
|
6.14
|
6.22
|
4.58
|
2,916,500
|
|
|
2/19/2021
|
-0.10 / -1.58%
|
6.20
|
6.44
|
6.16
|
6.22
|
6.28
|
4.64
|
2,519,900
|
|
|
2/18/2021
|
+0.23 / +3.78%
|
6.10
|
6.48
|
6.05
|
6.32
|
6.25
|
4.72
|
3,931,200
|
|
|
2/17/2021
|
+0.39 / +6.84%
|
5.79
|
6.09
|
5.74
|
6.09
|
5.89
|
4.55
|
2,948,200
|
|
|
2/9/2021
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.56
|
4.26
|
1,987,500
|
|
|
2/8/2021
|
-0.35 / -6.09%
|
5.80
|
5.84
|
5.40
|
5.40
|
5.65
|
4.03
|
3,785,300
|
|
|
2/5/2021
|
+0.16 / +2.86%
|
5.67
|
5.84
|
5.63
|
5.75
|
5.73
|
4.29
|
2,935,900
|
|
|
2/4/2021
|
-0.06 / -1.06%
|
5.68
|
5.79
|
5.50
|
5.59
|
5.64
|
4.17
|
2,938,000
|
|
|
2/3/2021
|
+0.33 / +6.20%
|
5.32
|
5.67
|
5.29
|
5.65
|
5.46
|
4.22
|
4,167,600
|
|
|
2/2/2021
|
+0.07 / +1.33%
|
5.20
|
5.32
|
5.00
|
5.32
|
5.14
|
3.97
|
3,503,700
|
|
|
2/1/2021
|
-0.39 / -6.91%
|
5.64
|
5.75
|
5.25
|
5.25
|
5.36
|
3.92
|
5,081,600
|
|
|
1/29/2021
|
+0.08 / +1.44%
|
5.18
|
5.80
|
5.18
|
5.64
|
5.40
|
4.21
|
6,843,300
|
|
|
1/28/2021
|
-0.41 / -6.87%
|
5.56
|
5.80
|
5.56
|
5.56
|
5.56
|
4.15
|
4,508,100
|
|
|
1/27/2021
|
-0.44 / -6.86%
|
6.30
|
6.45
|
5.97
|
5.97
|
6.13
|
4.46
|
6,472,200
|
|
|
1/26/2021
|
-0.48 / -6.97%
|
6.92
|
6.93
|
6.41
|
6.41
|
6.68
|
4.79
|
8,121,200
|
|
|
1/25/2021
|
-0.01 / -0.14%
|
6.89
|
7.11
|
6.80
|
6.89
|
6.87
|
5.14
|
5,198,800
|
|
|
|