|
Closing price on 3/28/2025
|
|
| Open |
10.25 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
13,322,000 |
| Split-adjusted Price |
10.30 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.46 / +4.67%
|
10.25
|
10.50
|
10.20
|
10.30
|
10.44
|
10.30
|
13,322,000
|
|
|
3/27/2025
|
+0.64 / +6.96%
|
9.28
|
9.84
|
9.21
|
9.84
|
9.54
|
9.84
|
5,068,000
|
|
|
3/26/2025
|
+0.41 / +4.66%
|
9.01
|
9.30
|
9.01
|
9.20
|
9.16
|
9.20
|
3,773,900
|
|
|
3/25/2025
|
+0.03 / +0.34%
|
8.76
|
8.88
|
8.71
|
8.79
|
8.79
|
8.79
|
1,428,800
|
|
|
3/24/2025
|
+0.16 / +1.86%
|
8.60
|
8.82
|
8.60
|
8.76
|
8.72
|
8.76
|
1,802,900
|
|
|
3/21/2025
|
-0.10 / -1.15%
|
8.70
|
8.88
|
8.60
|
8.60
|
8.71
|
8.60
|
2,116,000
|
|
|
3/20/2025
|
-0.06 / -0.68%
|
8.88
|
8.88
|
8.62
|
8.70
|
8.70
|
8.70
|
2,206,900
|
|
|
3/19/2025
|
-0.06 / -0.68%
|
8.81
|
8.92
|
8.70
|
8.76
|
8.79
|
8.76
|
2,213,500
|
|
|
3/18/2025
|
+0.02 / +0.23%
|
8.90
|
8.92
|
8.75
|
8.82
|
8.83
|
8.82
|
1,855,100
|
|
|
3/17/2025
|
+0.52 / +6.28%
|
8.38
|
8.85
|
8.38
|
8.80
|
8.73
|
8.80
|
7,085,800
|
|
|
3/14/2025
|
+0.03 / +0.36%
|
8.24
|
8.35
|
8.23
|
8.28
|
8.28
|
8.28
|
1,215,000
|
|
|
3/13/2025
|
-0.01 / -0.12%
|
8.25
|
8.42
|
8.20
|
8.25
|
8.30
|
8.25
|
1,972,600
|
|
|
3/12/2025
|
-0.10 / -1.20%
|
8.39
|
8.39
|
8.24
|
8.26
|
8.28
|
8.26
|
1,119,700
|
|
|
3/11/2025
|
+0.02 / +0.24%
|
8.25
|
8.36
|
8.19
|
8.36
|
8.24
|
8.36
|
3,139,300
|
|
|
3/10/2025
|
-0.01 / -0.12%
|
8.45
|
8.46
|
8.27
|
8.34
|
8.35
|
8.34
|
1,947,400
|
|
|
3/7/2025
|
+0.04 / +0.48%
|
8.35
|
8.58
|
8.35
|
8.35
|
8.45
|
8.35
|
3,598,100
|
|
|
3/6/2025
|
+0.05 / +0.61%
|
8.30
|
8.32
|
8.25
|
8.31
|
8.28
|
8.31
|
1,634,500
|
|
|
3/5/2025
|
0.00 / 0.00%
|
8.26
|
8.44
|
8.26
|
8.26
|
8.33
|
8.26
|
2,901,000
|
|
|
3/4/2025
|
-0.04 / -0.48%
|
8.28
|
8.32
|
8.17
|
8.26
|
8.25
|
8.26
|
2,133,300
|
|
|
3/3/2025
|
+0.06 / +0.73%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.23
|
8.30
|
2,652,000
|
|
|
2/28/2025
|
-0.03 / -0.36%
|
8.29
|
8.33
|
8.18
|
8.24
|
8.26
|
8.24
|
1,452,300
|
|
|
2/27/2025
|
+0.14 / +1.72%
|
8.16
|
8.37
|
8.11
|
8.27
|
8.25
|
8.27
|
3,940,700
|
|
|
2/26/2025
|
+0.03 / +0.37%
|
8.20
|
8.22
|
8.07
|
8.13
|
8.12
|
8.13
|
1,765,300
|
|
|
2/25/2025
|
+0.10 / +1.25%
|
8.10
|
8.17
|
8.03
|
8.10
|
8.10
|
8.10
|
1,825,700
|
|
|
2/24/2025
|
-0.14 / -1.72%
|
8.15
|
8.15
|
7.97
|
8.00
|
8.05
|
8.00
|
2,066,500
|
|
|
2/21/2025
|
+0.08 / +0.99%
|
8.04
|
8.23
|
8.00
|
8.14
|
8.13
|
8.14
|
3,195,000
|
|
|
2/20/2025
|
-0.14 / -1.71%
|
8.25
|
8.25
|
8.03
|
8.06
|
8.11
|
8.06
|
3,193,600
|
|
|
2/19/2025
|
+0.50 / +6.49%
|
7.79
|
8.23
|
7.71
|
8.20
|
8.05
|
8.20
|
10,258,600
|
|
|
2/18/2025
|
+0.35 / +4.76%
|
7.35
|
7.70
|
7.35
|
7.70
|
7.62
|
7.70
|
4,447,500
|
|
|
2/17/2025
|
+0.05 / +0.68%
|
7.31
|
7.44
|
7.31
|
7.35
|
7.38
|
7.35
|
1,088,500
|
|
|
|