|
Closing price on 5/2/2019
|
|
| Open |
3.90 |
| High |
3.99 |
| Low |
3.87 |
| Volume |
527,960 |
| Split-adjusted Price |
2.67 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
0.00 / 0.00%
|
3.90
|
3.99
|
3.87
|
3.89
|
3.90
|
2.67
|
527,960
|
|
|
4/26/2019
|
-0.02 / -0.51%
|
3.91
|
3.94
|
3.89
|
3.89
|
3.91
|
2.67
|
270,300
|
|
|
4/25/2019
|
-0.05 / -1.26%
|
3.96
|
3.96
|
3.90
|
3.91
|
3.92
|
2.69
|
314,680
|
|
|
4/24/2019
|
+0.10 / +2.59%
|
3.86
|
3.96
|
3.86
|
3.96
|
3.92
|
2.72
|
413,210
|
|
|
4/23/2019
|
0.00 / 0.00%
|
3.86
|
3.88
|
3.85
|
3.86
|
3.86
|
2.65
|
305,910
|
|
|
4/22/2019
|
-0.03 / -0.77%
|
3.83
|
3.89
|
3.83
|
3.86
|
3.84
|
2.65
|
825,000
|
|
|
4/19/2019
|
-0.01 / -0.26%
|
3.88
|
3.96
|
3.88
|
3.89
|
3.90
|
2.67
|
377,550
|
|
|
4/18/2019
|
-0.08 / -2.01%
|
3.98
|
3.98
|
3.85
|
3.90
|
3.92
|
2.68
|
530,160
|
|
|
4/17/2019
|
-0.01 / -0.25%
|
3.99
|
4.01
|
3.98
|
3.98
|
4.00
|
2.74
|
705,940
|
|
|
4/16/2019
|
-0.01 / -0.25%
|
3.99
|
4.01
|
3.93
|
3.99
|
4.00
|
2.74
|
995,450
|
|
|
4/12/2019
|
-0.02 / -0.50%
|
4.01
|
4.02
|
3.98
|
4.00
|
4.00
|
2.75
|
604,390
|
|
|
4/11/2019
|
0.00 / 0.00%
|
4.01
|
4.02
|
3.99
|
4.02
|
4.00
|
2.76
|
1,507,430
|
|
|
4/10/2019
|
-0.01 / -0.25%
|
4.02
|
4.04
|
4.00
|
4.02
|
4.01
|
2.76
|
1,507,290
|
|
|
4/9/2019
|
0.00 / 0.00%
|
4.05
|
4.07
|
4.02
|
4.03
|
4.03
|
2.77
|
865,780
|
|
|
4/8/2019
|
0.00 / 0.00%
|
4.03
|
4.06
|
4.02
|
4.03
|
4.03
|
2.77
|
1,644,120
|
|
|
4/5/2019
|
-0.05 / -1.23%
|
4.08
|
4.10
|
4.03
|
4.03
|
4.05
|
2.77
|
930,120
|
|
|
4/4/2019
|
+0.06 / +1.49%
|
4.02
|
4.15
|
4.02
|
4.08
|
4.07
|
2.81
|
1,417,990
|
|
|
4/3/2019
|
-0.01 / -0.25%
|
4.01
|
4.04
|
4.01
|
4.02
|
4.03
|
2.76
|
650,760
|
|
|
4/2/2019
|
0.00 / 0.00%
|
4.03
|
4.05
|
4.01
|
4.03
|
4.03
|
2.77
|
1,069,600
|
|
|
4/1/2019
|
-0.02 / -0.49%
|
4.06
|
4.06
|
3.99
|
4.03
|
4.02
|
2.77
|
1,129,180
|
|
|
3/29/2019
|
+0.02 / +0.50%
|
4.04
|
4.07
|
4.03
|
4.05
|
4.05
|
2.78
|
724,950
|
|
|
3/28/2019
|
-0.01 / -0.25%
|
4.04
|
4.07
|
4.03
|
4.03
|
4.04
|
2.77
|
1,119,060
|
|
|
3/27/2019
|
-0.01 / -0.25%
|
4.05
|
4.09
|
4.04
|
4.04
|
4.05
|
2.78
|
816,520
|
|
|
3/26/2019
|
0.00 / 0.00%
|
4.09
|
4.09
|
4.02
|
4.05
|
4.05
|
2.78
|
431,140
|
|
|
3/25/2019
|
-0.10 / -2.41%
|
4.11
|
4.11
|
4.03
|
4.05
|
4.07
|
2.78
|
1,457,510
|
|
|
3/22/2019
|
+0.05 / +1.22%
|
4.10
|
4.24
|
4.10
|
4.15
|
4.17
|
2.85
|
2,112,920
|
|
|
3/21/2019
|
-0.06 / -1.44%
|
4.16
|
4.20
|
4.07
|
4.10
|
4.14
|
2.82
|
982,900
|
|
|
3/20/2019
|
+0.06 / +1.46%
|
4.15
|
4.18
|
4.12
|
4.16
|
4.15
|
2.86
|
1,266,020
|
|
|
3/19/2019
|
+0.04 / +0.99%
|
4.06
|
4.21
|
4.06
|
4.10
|
4.16
|
2.82
|
2,696,960
|
|
|
3/18/2019
|
+0.01 / +0.25%
|
4.05
|
4.09
|
4.05
|
4.06
|
4.06
|
2.79
|
799,770
|
|
|