|
Closing price on 5/26/2021
|
|
| Open |
6.85 |
| High |
7.14 |
| Low |
6.80 |
| Volume |
4,570,800 |
| Split-adjusted Price |
5.17 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
+0.08 / +1.17%
|
6.85
|
7.14
|
6.80
|
6.93
|
6.98
|
5.17
|
4,570,800
|
|
|
5/25/2021
|
+0.03 / +0.44%
|
6.88
|
6.94
|
6.85
|
6.85
|
6.89
|
5.11
|
2,182,800
|
|
|
5/24/2021
|
+0.11 / +1.64%
|
6.95
|
6.96
|
6.82
|
6.82
|
6.89
|
5.09
|
1,814,800
|
|
|
5/21/2021
|
+0.01 / +0.15%
|
6.68
|
7.00
|
6.61
|
6.71
|
6.81
|
5.01
|
1,961,200
|
|
|
5/20/2021
|
-0.18 / -2.62%
|
6.88
|
6.88
|
6.70
|
6.70
|
6.75
|
5.00
|
3,233,200
|
|
|
5/19/2021
|
-0.05 / -0.72%
|
6.93
|
7.00
|
6.87
|
6.88
|
6.91
|
5.14
|
1,982,100
|
|
|
5/18/2021
|
-0.12 / -1.70%
|
7.03
|
7.09
|
6.93
|
6.93
|
6.93
|
5.17
|
2,546,700
|
|
|
5/17/2021
|
-0.01 / -0.14%
|
7.14
|
7.15
|
7.05
|
7.05
|
7.05
|
5.26
|
3,095,600
|
|
|
5/14/2021
|
+0.01 / +0.14%
|
7.10
|
7.17
|
7.04
|
7.06
|
7.08
|
5.27
|
2,517,900
|
|
|
5/13/2021
|
-0.15 / -2.08%
|
7.16
|
7.23
|
7.05
|
7.05
|
7.15
|
5.26
|
2,376,700
|
|
|
5/12/2021
|
+0.15 / +2.13%
|
7.05
|
7.24
|
7.04
|
7.20
|
7.17
|
5.38
|
4,184,400
|
|
|
5/11/2021
|
+0.37 / +5.54%
|
6.96
|
7.10
|
6.80
|
7.05
|
6.95
|
5.26
|
4,328,800
|
|
|
5/10/2021
|
0.00 / 0.00%
|
6.68
|
6.75
|
6.60
|
6.68
|
6.66
|
4.99
|
2,246,300
|
|
|
5/7/2021
|
-0.12 / -1.76%
|
6.80
|
6.87
|
6.60
|
6.68
|
6.72
|
4.99
|
2,922,800
|
|
|
5/6/2021
|
+0.01 / +0.15%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.94
|
5.08
|
2,955,600
|
|
|
5/5/2021
|
+0.11 / +1.65%
|
6.75
|
6.94
|
6.70
|
6.79
|
6.80
|
5.07
|
3,163,900
|
|
|
5/4/2021
|
-0.15 / -2.20%
|
6.51
|
6.75
|
6.51
|
6.68
|
6.62
|
4.99
|
2,628,100
|
|
|
4/29/2021
|
+0.03 / +0.44%
|
6.90
|
6.90
|
6.80
|
6.83
|
6.84
|
5.10
|
2,033,100
|
|
|
4/28/2021
|
0.00 / 0.00%
|
6.79
|
6.95
|
6.66
|
6.80
|
6.84
|
5.08
|
1,958,700
|
|
|
4/27/2021
|
0.00 / 0.00%
|
6.80
|
6.89
|
6.68
|
6.80
|
6.79
|
5.08
|
1,460,800
|
|
|
4/26/2021
|
-0.17 / -2.44%
|
7.00
|
7.05
|
6.75
|
6.80
|
6.93
|
5.08
|
3,267,800
|
|
|
4/23/2021
|
+0.17 / +2.50%
|
6.70
|
7.14
|
6.67
|
6.97
|
6.90
|
5.20
|
3,973,600
|
|
|
4/22/2021
|
-0.40 / -5.56%
|
7.10
|
7.19
|
6.80
|
6.80
|
7.03
|
5.08
|
4,382,400
|
|
|
4/20/2021
|
-0.13 / -1.77%
|
7.33
|
7.48
|
7.15
|
7.20
|
7.30
|
5.38
|
4,591,300
|
|
|
4/19/2021
|
-0.11 / -1.48%
|
7.40
|
7.43
|
7.15
|
7.33
|
7.30
|
5.47
|
3,597,900
|
|
|
4/16/2021
|
-0.33 / -4.25%
|
7.70
|
7.79
|
7.30
|
7.44
|
7.55
|
5.55
|
6,793,100
|
|
|
4/15/2021
|
-0.05 / -0.64%
|
7.81
|
7.89
|
7.74
|
7.77
|
7.80
|
5.80
|
8,075,500
|
|
|
4/14/2021
|
+0.03 / +0.39%
|
7.71
|
7.89
|
7.65
|
7.82
|
7.75
|
5.84
|
6,544,500
|
|
|
4/13/2021
|
-0.29 / -3.59%
|
8.10
|
8.18
|
7.76
|
7.79
|
7.96
|
5.82
|
7,496,900
|
|
|
4/12/2021
|
+0.34 / +4.39%
|
7.78
|
8.20
|
7.71
|
8.08
|
7.92
|
6.03
|
9,676,900
|
|
|
|