|
Closing price on 5/24/2019
|
|
| Open |
3.63 |
| High |
3.65 |
| Low |
3.60 |
| Volume |
488,900 |
| Split-adjusted Price |
2.48 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
-0.03 / -0.83%
|
3.63
|
3.65
|
3.60
|
3.60
|
3.62
|
2.48
|
488,900
|
|
|
5/23/2019
|
-0.03 / -0.82%
|
3.66
|
3.69
|
3.63
|
3.63
|
3.65
|
2.50
|
205,430
|
|
|
5/22/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.66
|
3.66
|
3.68
|
2.52
|
172,900
|
|
|
5/21/2019
|
0.00 / 0.00%
|
3.66
|
3.71
|
3.66
|
3.66
|
3.67
|
2.52
|
332,980
|
|
|
5/20/2019
|
-0.02 / -0.54%
|
3.69
|
3.73
|
3.66
|
3.66
|
3.69
|
2.52
|
819,280
|
|
|
5/17/2019
|
-0.04 / -1.08%
|
3.76
|
3.76
|
3.68
|
3.68
|
3.70
|
2.53
|
414,160
|
|
|
5/16/2019
|
-0.02 / -0.53%
|
3.77
|
3.77
|
3.72
|
3.72
|
3.75
|
2.56
|
215,420
|
|
|
5/15/2019
|
+0.02 / +0.54%
|
3.74
|
3.78
|
3.71
|
3.74
|
3.75
|
2.57
|
357,290
|
|
|
5/14/2019
|
-0.02 / -0.53%
|
3.72
|
3.75
|
3.69
|
3.72
|
3.72
|
2.56
|
144,290
|
|
|
5/13/2019
|
+0.01 / +0.27%
|
3.73
|
3.74
|
3.70
|
3.74
|
3.72
|
2.57
|
189,820
|
|
|
5/10/2019
|
-0.02 / -0.53%
|
3.78
|
3.78
|
3.69
|
3.73
|
3.72
|
2.56
|
353,900
|
|
|
5/9/2019
|
-0.03 / -0.79%
|
3.80
|
3.81
|
3.74
|
3.75
|
3.76
|
2.58
|
351,770
|
|
|
5/8/2019
|
-0.07 / -1.82%
|
3.79
|
3.85
|
3.78
|
3.78
|
3.82
|
2.60
|
535,510
|
|
|
5/7/2019
|
+0.05 / +1.32%
|
3.80
|
3.87
|
3.80
|
3.85
|
3.84
|
2.65
|
776,720
|
|
|
5/6/2019
|
-0.09 / -2.31%
|
3.85
|
3.86
|
3.75
|
3.80
|
3.81
|
2.61
|
696,690
|
|
|
5/3/2019
|
0.00 / 0.00%
|
3.89
|
3.92
|
3.84
|
3.89
|
3.88
|
2.67
|
324,170
|
|
|
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
|
|
|