|
Closing price on 4/6/2020
|
|
| Open |
3.30 |
| High |
3.47 |
| Low |
3.30 |
| Volume |
2,381,520 |
| Split-adjusted Price |
2.39 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.22 / +6.77%
|
3.30
|
3.47
|
3.30
|
3.47
|
3.41
|
2.39
|
2,381,520
|
|
|
4/3/2020
|
+0.11 / +3.50%
|
3.20
|
3.25
|
3.14
|
3.25
|
3.19
|
2.23
|
12,464,910
|
|
|
4/1/2020
|
+0.13 / +4.32%
|
3.01
|
3.18
|
3.01
|
3.14
|
3.13
|
2.16
|
550,060
|
|
|
3/31/2020
|
-0.03 / -0.99%
|
3.04
|
3.20
|
2.90
|
3.01
|
3.08
|
2.07
|
1,151,230
|
|
|
3/30/2020
|
-0.21 / -6.46%
|
3.06
|
3.10
|
3.03
|
3.04
|
3.04
|
2.09
|
2,284,620
|
|
|
3/27/2020
|
-0.14 / -4.13%
|
3.35
|
3.46
|
3.20
|
3.25
|
3.33
|
2.23
|
1,341,570
|
|
|
3/26/2020
|
-0.25 / -6.87%
|
3.60
|
3.60
|
3.39
|
3.39
|
3.46
|
2.33
|
1,697,420
|
|
|
3/25/2020
|
+0.08 / +2.25%
|
3.78
|
3.78
|
3.59
|
3.64
|
3.67
|
2.50
|
1,190,690
|
|
|
3/24/2020
|
+0.23 / +6.91%
|
3.20
|
3.56
|
3.20
|
3.56
|
3.41
|
2.45
|
2,522,110
|
|
|
3/23/2020
|
-0.25 / -6.98%
|
3.34
|
3.40
|
3.33
|
3.33
|
3.33
|
2.29
|
3,018,700
|
|
|
3/20/2020
|
-0.18 / -4.79%
|
3.90
|
3.90
|
3.55
|
3.58
|
3.75
|
2.46
|
1,685,510
|
|
|
3/19/2020
|
-0.28 / -6.93%
|
3.96
|
3.96
|
3.76
|
3.76
|
3.79
|
2.59
|
3,015,450
|
|
|
3/18/2020
|
+0.13 / +3.32%
|
3.98
|
4.09
|
3.89
|
4.04
|
4.01
|
2.78
|
2,813,730
|
|
|
3/17/2020
|
+0.18 / +4.83%
|
3.52
|
3.91
|
3.52
|
3.91
|
3.80
|
2.69
|
1,705,470
|
|
|
3/16/2020
|
+0.02 / +0.54%
|
3.71
|
3.94
|
3.65
|
3.73
|
3.80
|
2.56
|
2,929,470
|
|
|
3/13/2020
|
-0.17 / -4.38%
|
3.61
|
3.87
|
3.61
|
3.71
|
3.65
|
2.55
|
3,812,440
|
|
|
3/12/2020
|
-0.29 / -6.95%
|
3.89
|
3.94
|
3.88
|
3.88
|
3.89
|
2.67
|
1,275,590
|
|
|
3/11/2020
|
-0.31 / -6.92%
|
4.60
|
4.63
|
4.17
|
4.17
|
4.32
|
2.87
|
3,826,270
|
|
|
3/10/2020
|
-0.18 / -3.86%
|
4.34
|
4.70
|
4.34
|
4.48
|
4.40
|
3.08
|
4,630,600
|
|
|
3/9/2020
|
-0.35 / -6.99%
|
4.66
|
4.66
|
4.66
|
4.66
|
4.66
|
3.20
|
960,080
|
|
|
3/6/2020
|
-0.12 / -2.34%
|
5.09
|
5.10
|
4.95
|
5.01
|
5.02
|
3.44
|
2,312,680
|
|
|
3/5/2020
|
-0.01 / -0.19%
|
5.12
|
5.26
|
5.08
|
5.13
|
5.15
|
3.53
|
2,204,720
|
|
|
3/4/2020
|
+0.02 / +0.39%
|
5.19
|
5.45
|
5.00
|
5.14
|
5.25
|
3.53
|
3,448,680
|
|
|
3/3/2020
|
+0.33 / +6.89%
|
5.10
|
5.12
|
5.01
|
5.12
|
5.11
|
3.52
|
4,302,900
|
|
|
3/2/2020
|
+0.31 / +6.92%
|
4.65
|
4.79
|
4.52
|
4.79
|
4.73
|
3.29
|
2,572,260
|
|
|
2/28/2020
|
+0.19 / +4.43%
|
4.30
|
4.56
|
4.27
|
4.48
|
4.47
|
3.08
|
3,932,030
|
|
|
2/27/2020
|
+0.28 / +6.98%
|
4.01
|
4.29
|
4.01
|
4.29
|
4.23
|
2.95
|
2,110,450
|
|
|
2/26/2020
|
-0.14 / -3.37%
|
4.02
|
4.14
|
3.93
|
4.01
|
4.02
|
2.76
|
1,344,650
|
|
|
2/25/2020
|
-0.06 / -1.43%
|
4.00
|
4.15
|
3.93
|
4.15
|
4.04
|
2.85
|
3,279,450
|
|
|
2/24/2020
|
-0.31 / -6.86%
|
4.50
|
4.50
|
4.21
|
4.21
|
4.31
|
2.89
|
2,567,140
|
|
|
|