|
Closing price on 5/28/2020
|
|
| Open |
3.94 |
| High |
3.99 |
| Low |
3.85 |
| Volume |
2,105,120 |
| Split-adjusted Price |
2.72 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.08 / +2.07%
|
3.94
|
3.99
|
3.85
|
3.95
|
3.93
|
2.72
|
2,105,120
|
|
|
5/27/2020
|
-0.24 / -5.84%
|
4.11
|
4.15
|
3.84
|
3.87
|
4.00
|
2.66
|
5,855,110
|
|
|
5/26/2020
|
-0.04 / -0.96%
|
4.16
|
4.17
|
4.09
|
4.11
|
4.12
|
2.83
|
4,700,790
|
|
|
5/25/2020
|
+0.03 / +0.73%
|
4.20
|
4.30
|
4.14
|
4.15
|
4.19
|
2.85
|
2,984,390
|
|
|
5/22/2020
|
-0.08 / -1.90%
|
4.24
|
4.24
|
4.12
|
4.12
|
4.17
|
2.83
|
2,151,160
|
|
|
5/21/2020
|
+0.07 / +1.69%
|
4.16
|
4.28
|
4.13
|
4.20
|
4.20
|
2.89
|
1,465,440
|
|
|
5/20/2020
|
+0.02 / +0.49%
|
4.10
|
4.16
|
4.10
|
4.13
|
4.12
|
2.84
|
1,045,020
|
|
|
5/19/2020
|
0.00 / 0.00%
|
4.20
|
4.24
|
4.10
|
4.11
|
4.13
|
2.83
|
2,430,690
|
|
|
5/18/2020
|
-0.06 / -1.44%
|
4.17
|
4.18
|
4.07
|
4.11
|
4.12
|
2.83
|
2,277,460
|
|
|
5/15/2020
|
-0.18 / -4.14%
|
4.44
|
4.44
|
4.17
|
4.17
|
4.27
|
2.87
|
2,628,380
|
|
|
5/14/2020
|
+0.05 / +1.16%
|
4.29
|
4.50
|
4.27
|
4.35
|
4.37
|
2.99
|
2,779,690
|
|
|
5/13/2020
|
+0.06 / +1.42%
|
4.23
|
4.42
|
4.15
|
4.30
|
4.27
|
2.96
|
2,499,450
|
|
|
5/12/2020
|
+0.02 / +0.47%
|
4.25
|
4.27
|
4.18
|
4.24
|
4.23
|
2.92
|
2,290,910
|
|
|
5/11/2020
|
0.00 / 0.00%
|
4.22
|
4.32
|
4.16
|
4.22
|
4.23
|
2.90
|
2,965,200
|
|
|
5/8/2020
|
0.00 / 0.00%
|
4.25
|
4.30
|
4.18
|
4.22
|
4.22
|
2.90
|
2,350,290
|
|
|
5/7/2020
|
-0.07 / -1.63%
|
4.26
|
4.30
|
4.21
|
4.22
|
4.27
|
2.90
|
1,851,190
|
|
|
5/6/2020
|
+0.19 / +4.63%
|
4.13
|
4.37
|
4.10
|
4.29
|
4.25
|
2.95
|
4,737,840
|
|
|
5/5/2020
|
+0.15 / +3.80%
|
3.99
|
4.17
|
3.96
|
4.10
|
4.05
|
2.82
|
3,135,510
|
|
|
5/4/2020
|
-0.22 / -5.28%
|
4.06
|
4.16
|
3.95
|
3.95
|
4.03
|
2.72
|
3,183,560
|
|
|
4/29/2020
|
+0.03 / +0.72%
|
4.42
|
4.42
|
4.16
|
4.17
|
4.31
|
2.87
|
5,572,600
|
|
|
4/28/2020
|
+0.27 / +6.98%
|
4.14
|
4.14
|
4.14
|
4.14
|
4.14
|
2.85
|
481,960
|
|
|
4/27/2020
|
+0.25 / +6.91%
|
3.87
|
3.87
|
3.87
|
3.87
|
3.87
|
2.66
|
352,950
|
|
|
4/24/2020
|
-0.01 / -0.28%
|
3.60
|
3.70
|
3.53
|
3.62
|
3.62
|
2.49
|
884,340
|
|
|
4/23/2020
|
+0.01 / +0.28%
|
3.66
|
3.71
|
3.56
|
3.63
|
3.62
|
2.50
|
741,410
|
|
|
4/22/2020
|
+0.08 / +2.26%
|
3.36
|
3.68
|
3.36
|
3.62
|
3.54
|
2.49
|
1,204,930
|
|
|
4/21/2020
|
-0.26 / -6.84%
|
3.71
|
3.78
|
3.54
|
3.54
|
3.59
|
2.43
|
3,185,820
|
|
|
4/20/2020
|
-0.09 / -2.31%
|
3.90
|
3.92
|
3.80
|
3.80
|
3.85
|
2.61
|
2,510,070
|
|
|
4/17/2020
|
+0.21 / +5.71%
|
3.74
|
3.89
|
3.68
|
3.89
|
3.78
|
2.67
|
1,536,090
|
|
|
4/16/2020
|
+0.08 / +2.22%
|
3.75
|
3.85
|
3.55
|
3.68
|
3.77
|
2.53
|
2,964,770
|
|
|
4/15/2020
|
+0.23 / +6.82%
|
3.37
|
3.60
|
3.35
|
3.60
|
3.52
|
2.48
|
2,086,890
|
|
|
|