|
Closing price on 5/28/2025
|
|
| Open |
14.95 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
8,224,200 |
| Split-adjusted Price |
14.40 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.25 / -1.71%
|
14.95
|
15.00
|
14.20
|
14.40
|
14.65
|
14.40
|
8,224,200
|
|
|
5/27/2025
|
+0.05 / +0.34%
|
14.65
|
15.10
|
14.35
|
14.65
|
14.58
|
14.65
|
7,217,900
|
|
|
5/26/2025
|
+0.70 / +5.04%
|
14.30
|
14.85
|
13.80
|
14.60
|
14.58
|
14.60
|
16,330,500
|
|
|
5/23/2025
|
+0.55 / +4.12%
|
13.55
|
14.00
|
13.40
|
13.90
|
13.74
|
13.90
|
10,305,900
|
|
|
5/22/2025
|
0.00 / 0.00%
|
13.30
|
13.95
|
13.10
|
13.35
|
13.58
|
13.35
|
10,420,900
|
|
|
5/21/2025
|
+0.10 / +0.75%
|
13.60
|
13.60
|
12.95
|
13.35
|
13.22
|
13.35
|
8,219,400
|
|
|
5/20/2025
|
+0.25 / +1.92%
|
13.05
|
13.25
|
12.85
|
13.25
|
13.00
|
13.25
|
7,462,200
|
|
|
5/19/2025
|
-0.20 / -1.52%
|
13.00
|
13.35
|
12.85
|
13.00
|
13.02
|
13.00
|
9,537,800
|
|
|
5/16/2025
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.05
|
13.20
|
13.30
|
13.20
|
8,896,700
|
|
|
5/15/2025
|
-0.05 / -0.38%
|
13.40
|
13.40
|
12.65
|
13.20
|
12.93
|
13.20
|
10,782,500
|
|
|
5/14/2025
|
+0.20 / +1.53%
|
13.05
|
13.55
|
12.90
|
13.25
|
13.18
|
13.25
|
6,578,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
13.20
|
13.25
|
12.85
|
13.05
|
13.00
|
13.05
|
9,974,600
|
|
|
5/12/2025
|
+0.70 / +5.67%
|
12.60
|
13.20
|
12.45
|
13.05
|
12.95
|
13.05
|
14,049,900
|
|
|
5/9/2025
|
+0.10 / +0.82%
|
12.45
|
12.85
|
12.25
|
12.35
|
12.42
|
12.35
|
11,144,500
|
|
|
5/8/2025
|
+0.80 / +6.99%
|
11.50
|
12.25
|
11.50
|
12.25
|
12.21
|
12.25
|
14,409,900
|
|
|
5/7/2025
|
+0.30 / +2.69%
|
11.20
|
11.45
|
11.00
|
11.45
|
11.24
|
11.45
|
5,784,600
|
|
|
5/6/2025
|
+0.15 / +1.36%
|
11.10
|
11.40
|
11.10
|
11.15
|
11.21
|
11.15
|
5,498,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.85
|
11.00
|
10.98
|
11.00
|
1,804,800
|
|
|
4/29/2025
|
+0.15 / +1.38%
|
10.85
|
11.20
|
10.60
|
11.00
|
10.87
|
11.00
|
4,048,800
|
|
|
4/28/2025
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.55
|
10.85
|
10.77
|
10.85
|
3,757,600
|
|
|
4/25/2025
|
-0.30 / -2.65%
|
11.45
|
11.45
|
11.00
|
11.00
|
11.11
|
11.00
|
4,129,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.35
|
11.60
|
11.10
|
11.30
|
11.32
|
11.30
|
6,653,100
|
|
|
4/23/2025
|
+0.30 / +2.73%
|
11.30
|
11.50
|
10.95
|
11.30
|
11.26
|
11.30
|
5,769,600
|
|
|
4/22/2025
|
-0.15 / -1.35%
|
11.05
|
11.45
|
10.40
|
11.00
|
10.66
|
11.00
|
10,674,000
|
|
|
4/21/2025
|
+0.15 / +1.36%
|
11.00
|
11.40
|
10.75
|
11.15
|
11.03
|
11.15
|
6,506,100
|
|
|
4/18/2025
|
-0.15 / -1.35%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.29
|
11.00
|
5,481,100
|
|
|
4/17/2025
|
+0.65 / +6.19%
|
10.40
|
11.20
|
10.40
|
11.15
|
11.00
|
11.15
|
9,980,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.10
|
10.50
|
10.37
|
10.50
|
5,419,200
|
|
|
4/15/2025
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.20
|
10.50
|
10.60
|
10.50
|
5,843,100
|
|
|
4/14/2025
|
+0.50 / +4.81%
|
10.55
|
10.95
|
10.35
|
10.90
|
10.62
|
10.90
|
5,317,100
|
|
|
|