|
Closing price on 4/5/2018
|
|
| Open |
3.89 |
| High |
3.90 |
| Low |
3.83 |
| Volume |
790,680 |
| Split-adjusted Price |
2.64 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2018
|
+0.07 / +1.72%
|
4.15
|
4.16
|
4.07
|
4.14
|
4.12
|
2.85
|
1,619,300
|
|
|
3/12/2018
|
-0.14 / -3.33%
|
4.21
|
4.23
|
4.06
|
4.07
|
4.11
|
2.80
|
1,544,350
|
|
|
3/9/2018
|
0.00 / 0.00%
|
4.25
|
4.27
|
4.19
|
4.21
|
4.22
|
2.89
|
487,680
|
|
|
3/8/2018
|
-0.08 / -1.86%
|
4.29
|
4.37
|
4.21
|
4.21
|
4.26
|
2.89
|
1,204,990
|
|
|
3/7/2018
|
+0.24 / +5.93%
|
4.11
|
4.33
|
4.09
|
4.29
|
4.31
|
2.95
|
3,717,810
|
|
|
3/6/2018
|
-0.11 / -2.64%
|
4.16
|
4.20
|
4.04
|
4.05
|
4.09
|
2.78
|
3,052,020
|
|
|
3/5/2018
|
+0.03 / +0.73%
|
4.13
|
4.24
|
4.13
|
4.16
|
4.19
|
2.86
|
1,167,330
|
|
|
3/2/2018
|
-0.03 / -0.72%
|
4.19
|
4.19
|
4.11
|
4.13
|
4.13
|
2.84
|
764,820
|
|
|
3/1/2018
|
-0.03 / -0.72%
|
4.19
|
4.21
|
4.15
|
4.16
|
4.18
|
2.86
|
1,248,140
|
|
|
2/28/2018
|
-0.01 / -0.24%
|
4.17
|
4.28
|
4.14
|
4.19
|
4.18
|
2.88
|
1,150,290
|
|
|
2/27/2018
|
-0.05 / -1.18%
|
4.25
|
4.29
|
4.13
|
4.20
|
4.20
|
2.89
|
1,529,210
|
|
|
2/26/2018
|
-0.14 / -3.19%
|
4.40
|
4.40
|
4.22
|
4.25
|
4.29
|
2.92
|
1,037,930
|
|
|
2/23/2018
|
-0.01 / -0.23%
|
4.46
|
4.46
|
4.38
|
4.39
|
4.41
|
3.02
|
417,200
|
|
|
|