|
Closing price on 4/24/2018
|
|
| Open |
3.81 |
| High |
4.06 |
| Low |
3.77 |
| Volume |
2,693,130 |
| Split-adjusted Price |
2.77 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2018
|
+0.23 / +6.05%
|
3.81
|
4.06
|
3.77
|
4.03
|
3.99
|
2.77
|
2,693,130
|
|
|
4/23/2018
|
-0.03 / -0.78%
|
3.82
|
3.90
|
3.80
|
3.80
|
3.83
|
2.61
|
487,910
|
|
|
4/20/2018
|
-0.06 / -1.54%
|
3.90
|
3.94
|
3.80
|
3.83
|
3.83
|
2.63
|
897,330
|
|
|
4/19/2018
|
-0.11 / -2.75%
|
4.00
|
4.00
|
3.85
|
3.89
|
3.91
|
2.67
|
871,640
|
|
|
4/18/2018
|
-0.19 / -4.53%
|
4.19
|
4.20
|
4.00
|
4.00
|
4.11
|
2.75
|
1,404,180
|
|
|
4/17/2018
|
+0.25 / +6.35%
|
4.05
|
4.20
|
4.03
|
4.19
|
4.14
|
2.88
|
2,378,140
|
|
|
4/16/2018
|
+0.25 / +6.78%
|
3.69
|
3.94
|
3.65
|
3.94
|
3.82
|
2.71
|
1,519,000
|
|
|
4/13/2018
|
-0.03 / -0.81%
|
3.72
|
3.75
|
3.68
|
3.69
|
3.71
|
2.54
|
629,880
|
|
|
4/12/2018
|
+0.06 / +1.64%
|
3.69
|
3.73
|
3.65
|
3.72
|
3.68
|
2.56
|
1,034,020
|
|
|
4/11/2018
|
-0.10 / -2.66%
|
3.78
|
3.80
|
3.60
|
3.66
|
3.71
|
2.52
|
1,606,285
|
|
|
4/10/2018
|
-0.12 / -3.09%
|
3.86
|
3.90
|
3.75
|
3.76
|
3.81
|
2.59
|
1,260,040
|
|
|
4/9/2018
|
-0.06 / -1.52%
|
3.93
|
3.94
|
3.86
|
3.88
|
3.88
|
2.67
|
518,690
|
|
|
4/6/2018
|
+0.10 / +2.60%
|
3.84
|
3.95
|
3.84
|
3.94
|
3.89
|
2.71
|
865,810
|
|
|
4/5/2018
|
-0.01 / -0.26%
|
3.89
|
3.90
|
3.83
|
3.84
|
3.86
|
2.64
|
790,680
|
|
|
4/4/2018
|
+0.06 / +1.58%
|
3.80
|
3.90
|
3.80
|
3.85
|
3.86
|
2.65
|
628,120
|
|
|
4/3/2018
|
-0.11 / -2.82%
|
3.72
|
3.89
|
3.72
|
3.79
|
3.79
|
2.61
|
1,779,890
|
|
|
4/2/2018
|
-0.02 / -0.51%
|
3.96
|
3.96
|
3.88
|
3.90
|
3.91
|
2.68
|
901,220
|
|
|
3/30/2018
|
0.00 / 0.00%
|
3.94
|
3.95
|
3.90
|
3.92
|
3.93
|
2.70
|
752,730
|
|
|
3/29/2018
|
-0.02 / -0.51%
|
3.94
|
3.99
|
3.90
|
3.92
|
3.93
|
2.70
|
463,560
|
|
|
3/28/2018
|
-0.01 / -0.25%
|
3.95
|
3.99
|
3.93
|
3.94
|
3.95
|
2.71
|
469,710
|
|
|
3/27/2018
|
-0.05 / -1.25%
|
4.05
|
4.05
|
3.95
|
3.95
|
3.99
|
2.72
|
987,410
|
|
|
3/26/2018
|
0.00 / 0.00%
|
4.00
|
4.04
|
3.99
|
4.00
|
4.00
|
2.75
|
825,750
|
|
|
3/23/2018
|
-0.06 / -1.48%
|
4.01
|
4.04
|
3.99
|
4.00
|
4.00
|
2.75
|
2,403,810
|
|
|
3/22/2018
|
-0.01 / -0.25%
|
4.10
|
4.11
|
4.06
|
4.06
|
4.08
|
2.79
|
1,452,920
|
|
|
3/21/2018
|
-0.02 / -0.49%
|
4.09
|
4.13
|
4.06
|
4.07
|
4.09
|
2.80
|
1,766,330
|
|
|
3/20/2018
|
-0.05 / -1.21%
|
4.12
|
4.18
|
4.09
|
4.09
|
4.11
|
2.81
|
696,680
|
|
|
3/19/2018
|
+0.04 / +0.98%
|
4.11
|
4.16
|
4.09
|
4.14
|
4.12
|
2.85
|
1,602,280
|
|
|
3/16/2018
|
-0.02 / -0.49%
|
4.12
|
4.17
|
4.10
|
4.10
|
4.12
|
2.82
|
979,150
|
|
|
3/15/2018
|
-0.03 / -0.72%
|
4.15
|
4.30
|
4.11
|
4.12
|
4.17
|
2.83
|
1,527,400
|
|
|
3/14/2018
|
+0.01 / +0.24%
|
4.15
|
4.19
|
4.10
|
4.15
|
4.13
|
2.85
|
1,695,710
|
|
|
|