|
Closing price on 5/4/2020
|
|
| Open |
4.06 |
| High |
4.16 |
| Low |
3.95 |
| Volume |
3,183,560 |
| Split-adjusted Price |
2.72 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2020
|
-0.02 / -0.59%
|
3.40
|
3.42
|
3.32
|
3.37
|
3.36
|
2.32
|
1,115,920
|
|
|
4/13/2020
|
+0.03 / +0.89%
|
3.36
|
3.50
|
3.32
|
3.39
|
3.41
|
2.33
|
999,740
|
|
|
4/10/2020
|
-0.04 / -1.18%
|
3.33
|
3.40
|
3.28
|
3.36
|
3.32
|
2.31
|
14,065,720
|
|
|
4/9/2020
|
-0.04 / -1.16%
|
3.49
|
3.52
|
3.37
|
3.40
|
3.43
|
2.34
|
2,839,590
|
|
|
4/8/2020
|
+0.04 / +1.18%
|
3.26
|
3.53
|
3.26
|
3.44
|
3.36
|
2.37
|
2,019,870
|
|
|
4/7/2020
|
-0.07 / -2.02%
|
3.53
|
3.53
|
3.35
|
3.40
|
3.41
|
2.34
|
1,642,290
|
|
|
4/6/2020
|
+0.22 / +6.77%
|
3.30
|
3.47
|
3.30
|
3.47
|
3.41
|
2.39
|
2,381,520
|
|
|
4/3/2020
|
+0.11 / +3.50%
|
3.20
|
3.25
|
3.14
|
3.25
|
3.19
|
2.23
|
12,464,910
|
|
|
4/1/2020
|
+0.13 / +4.32%
|
3.01
|
3.18
|
3.01
|
3.14
|
3.13
|
2.16
|
550,060
|
|
|
3/31/2020
|
-0.03 / -0.99%
|
3.04
|
3.20
|
2.90
|
3.01
|
3.08
|
2.07
|
1,151,230
|
|
|
3/30/2020
|
-0.21 / -6.46%
|
3.06
|
3.10
|
3.03
|
3.04
|
3.04
|
2.09
|
2,284,620
|
|
|
3/27/2020
|
-0.14 / -4.13%
|
3.35
|
3.46
|
3.20
|
3.25
|
3.33
|
2.23
|
1,341,570
|
|
|
3/26/2020
|
-0.25 / -6.87%
|
3.60
|
3.60
|
3.39
|
3.39
|
3.46
|
2.33
|
1,697,420
|
|
|
3/25/2020
|
+0.08 / +2.25%
|
3.78
|
3.78
|
3.59
|
3.64
|
3.67
|
2.50
|
1,190,690
|
|
|
3/24/2020
|
+0.23 / +6.91%
|
3.20
|
3.56
|
3.20
|
3.56
|
3.41
|
2.45
|
2,522,110
|
|
|
3/23/2020
|
-0.25 / -6.98%
|
3.34
|
3.40
|
3.33
|
3.33
|
3.33
|
2.29
|
3,018,700
|
|
|
3/20/2020
|
-0.18 / -4.79%
|
3.90
|
3.90
|
3.55
|
3.58
|
3.75
|
2.46
|
1,685,510
|
|
|
3/19/2020
|
-0.28 / -6.93%
|
3.96
|
3.96
|
3.76
|
3.76
|
3.79
|
2.59
|
3,015,450
|
|
|
|