|
Closing price on 5/4/2022
|
|
| Open |
8.10 |
| High |
8.19 |
| Low |
8.00 |
| Volume |
1,678,000 |
| Split-adjusted Price |
7.03 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-0.02 / -0.25%
|
8.10
|
8.19
|
8.00
|
8.05
|
8.09
|
7.03
|
1,678,000
|
|
|
4/29/2022
|
+0.21 / +2.67%
|
7.85
|
8.14
|
7.81
|
8.07
|
7.99
|
7.05
|
1,568,600
|
|
|
4/28/2022
|
-0.04 / -0.51%
|
7.93
|
8.15
|
7.80
|
7.86
|
7.96
|
6.87
|
1,698,200
|
|
|
4/27/2022
|
+0.35 / +4.64%
|
7.50
|
7.92
|
7.30
|
7.90
|
7.71
|
6.90
|
1,766,200
|
|
|
4/26/2022
|
+0.45 / +6.34%
|
7.10
|
7.55
|
6.86
|
7.55
|
7.28
|
6.60
|
2,262,300
|
|
|
4/25/2022
|
-0.35 / -4.70%
|
7.60
|
7.70
|
6.95
|
7.10
|
7.35
|
6.20
|
2,428,200
|
|
|
4/22/2022
|
+0.24 / +3.33%
|
7.22
|
7.69
|
7.20
|
7.45
|
7.43
|
6.51
|
2,317,700
|
|
|
4/21/2022
|
-0.54 / -6.97%
|
7.26
|
7.62
|
7.21
|
7.21
|
7.27
|
6.30
|
5,190,100
|
|
|
4/20/2022
|
-0.43 / -5.26%
|
8.10
|
8.22
|
7.65
|
7.75
|
7.91
|
6.77
|
2,454,500
|
|
|
4/19/2022
|
-0.61 / -6.94%
|
8.80
|
8.99
|
8.18
|
8.18
|
8.53
|
7.15
|
3,142,800
|
|
|
4/18/2022
|
-0.66 / -6.98%
|
9.45
|
9.45
|
8.79
|
8.79
|
8.95
|
7.68
|
4,405,900
|
|
|
4/15/2022
|
-0.46 / -4.64%
|
9.90
|
9.90
|
9.22
|
9.45
|
9.64
|
8.25
|
2,893,600
|
|
|
4/14/2022
|
-0.04 / -0.40%
|
10.10
|
10.10
|
9.91
|
9.91
|
9.98
|
8.66
|
1,450,100
|
|
|
4/13/2022
|
+0.25 / +2.58%
|
9.61
|
9.97
|
9.40
|
9.95
|
9.69
|
8.69
|
2,461,900
|
|
|
4/12/2022
|
-0.55 / -5.37%
|
10.30
|
10.45
|
9.60
|
9.70
|
10.05
|
8.47
|
3,257,000
|
|
|
4/8/2022
|
-0.10 / -0.97%
|
10.40
|
10.55
|
10.20
|
10.25
|
10.37
|
8.95
|
2,743,200
|
|
|
4/7/2022
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.35
|
10.35
|
10.50
|
9.04
|
3,212,200
|
|
|
4/6/2022
|
-0.35 / -3.21%
|
10.70
|
10.90
|
10.40
|
10.55
|
10.69
|
9.22
|
4,865,100
|
|
|
4/5/2022
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
9.52
|
2,437,100
|
|
|
4/4/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.05
|
9.61
|
3,830,700
|
|
|
4/1/2022
|
+0.35 / +3.29%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.78
|
9.61
|
4,270,900
|
|
|
3/31/2022
|
-0.55 / -4.91%
|
11.40
|
11.45
|
10.65
|
10.65
|
11.04
|
9.30
|
5,703,200
|
|
|
3/30/2022
|
-0.50 / -4.27%
|
11.50
|
12.10
|
11.15
|
11.20
|
11.55
|
9.78
|
10,303,300
|
|
|
3/29/2022
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.52
|
10.22
|
4,891,600
|
|
|
3/28/2022
|
-0.60 / -5.08%
|
11.55
|
11.80
|
11.00
|
11.20
|
11.38
|
9.78
|
7,193,900
|
|
|
3/25/2022
|
+0.65 / +5.83%
|
11.25
|
11.90
|
11.20
|
11.80
|
11.73
|
10.31
|
14,447,400
|
|
|
3/24/2022
|
+0.15 / +1.36%
|
11.00
|
11.30
|
10.90
|
11.15
|
11.12
|
9.74
|
4,600,600
|
|
|
3/23/2022
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.95
|
11.00
|
11.05
|
9.61
|
3,376,000
|
|
|
3/22/2022
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.05
|
11.05
|
11.18
|
9.65
|
4,468,700
|
|
|
3/21/2022
|
+0.30 / +2.79%
|
10.80
|
11.20
|
10.75
|
11.05
|
10.97
|
9.65
|
4,187,600
|
|
|
|