|
Closing price on 3/24/2022
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
4,600,600 |
| Split-adjusted Price |
9.74 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+0.15 / +1.36%
|
11.00
|
11.30
|
10.90
|
11.15
|
11.12
|
9.74
|
4,600,600
|
|
|
3/23/2022
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.95
|
11.00
|
11.05
|
9.61
|
3,376,000
|
|
|
3/22/2022
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.05
|
11.05
|
11.18
|
9.65
|
4,468,700
|
|
|
3/21/2022
|
+0.30 / +2.79%
|
10.80
|
11.20
|
10.75
|
11.05
|
10.97
|
9.65
|
4,187,600
|
|
|
3/18/2022
|
-0.05 / -0.46%
|
10.90
|
11.05
|
10.75
|
10.75
|
10.86
|
9.39
|
3,024,000
|
|
|
3/17/2022
|
+0.20 / +1.89%
|
10.85
|
11.00
|
10.65
|
10.80
|
10.84
|
9.43
|
3,822,600
|
|
|
3/16/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.67
|
9.26
|
1,946,600
|
|
|
3/15/2022
|
+0.25 / +2.42%
|
10.40
|
10.70
|
10.25
|
10.60
|
10.43
|
9.26
|
3,448,400
|
|
|
3/14/2022
|
-0.70 / -6.33%
|
10.90
|
10.95
|
10.30
|
10.35
|
10.57
|
9.04
|
7,799,200
|
|
|
3/11/2022
|
-0.15 / -1.34%
|
11.15
|
11.45
|
11.00
|
11.05
|
11.18
|
9.65
|
6,092,400
|
|
|
3/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.33
|
9.78
|
3,721,800
|
|
|
3/9/2022
|
-0.10 / -0.88%
|
11.50
|
11.65
|
11.20
|
11.20
|
11.41
|
9.78
|
7,549,900
|
|
|
3/8/2022
|
+0.05 / +0.44%
|
11.20
|
11.95
|
11.15
|
11.30
|
11.61
|
9.87
|
12,171,500
|
|
|
3/7/2022
|
+0.10 / +0.90%
|
11.10
|
11.45
|
11.00
|
11.25
|
11.23
|
9.83
|
5,578,200
|
|
|
3/4/2022
|
+0.25 / +2.29%
|
11.00
|
11.35
|
10.90
|
11.15
|
11.09
|
9.74
|
6,561,100
|
|
|
3/3/2022
|
+0.05 / +0.46%
|
10.95
|
11.20
|
10.80
|
10.90
|
10.94
|
9.52
|
5,037,800
|
|
|
3/2/2022
|
-0.30 / -2.69%
|
11.20
|
11.25
|
10.80
|
10.85
|
11.01
|
9.48
|
4,528,700
|
|
|
3/1/2022
|
+0.25 / +2.29%
|
11.00
|
11.50
|
11.00
|
11.15
|
11.23
|
9.74
|
6,126,300
|
|
|
2/28/2022
|
-0.05 / -0.46%
|
11.00
|
11.05
|
10.75
|
10.90
|
10.92
|
9.52
|
3,663,400
|
|
|
2/25/2022
|
+0.35 / +3.30%
|
10.90
|
11.10
|
10.75
|
10.95
|
10.90
|
9.56
|
4,639,200
|
|
|
2/24/2022
|
-0.55 / -4.93%
|
11.10
|
11.25
|
10.40
|
10.60
|
10.85
|
9.26
|
6,805,900
|
|
|
2/23/2022
|
-0.20 / -1.76%
|
11.35
|
11.40
|
11.15
|
11.15
|
11.26
|
9.74
|
5,170,500
|
|
|
2/22/2022
|
+0.45 / +4.13%
|
11.05
|
11.45
|
10.85
|
11.35
|
11.16
|
9.91
|
11,599,300
|
|
|
2/21/2022
|
+0.70 / +6.86%
|
10.45
|
10.90
|
10.35
|
10.90
|
10.80
|
9.52
|
3,755,700
|
|
|
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
|
|
|
|