|
Closing price on 5/6/2021
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
2,955,600 |
| Split-adjusted Price |
5.08 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2021
|
-0.06 / -0.77%
|
7.78
|
7.79
|
7.68
|
7.74
|
7.72
|
5.78
|
5,724,700
|
|
|
4/8/2021
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.76
|
7.80
|
7.86
|
5.82
|
4,570,000
|
|
|
4/7/2021
|
+0.15 / +1.96%
|
7.75
|
7.90
|
7.72
|
7.80
|
7.79
|
5.82
|
5,660,100
|
|
|
4/6/2021
|
-0.05 / -0.65%
|
7.69
|
7.83
|
7.61
|
7.65
|
7.71
|
5.71
|
8,999,000
|
|
|
4/5/2021
|
-0.21 / -2.65%
|
7.85
|
7.88
|
7.63
|
7.70
|
7.75
|
5.75
|
8,313,000
|
|
|
4/2/2021
|
+0.19 / +2.46%
|
8.26
|
8.26
|
7.90
|
7.91
|
8.12
|
5.91
|
10,771,600
|
|
|
4/1/2021
|
+0.50 / +6.93%
|
7.60
|
7.72
|
7.56
|
7.72
|
7.72
|
5.76
|
8,833,200
|
|
|
3/31/2021
|
+0.47 / +6.96%
|
6.85
|
7.22
|
6.80
|
7.22
|
7.13
|
5.39
|
12,868,000
|
|
|
3/30/2021
|
+0.06 / +0.90%
|
6.75
|
6.80
|
6.70
|
6.75
|
6.74
|
5.04
|
4,189,200
|
|
|
3/29/2021
|
+0.24 / +3.72%
|
6.48
|
6.69
|
6.48
|
6.69
|
6.59
|
4.99
|
4,248,700
|
|
|
3/26/2021
|
-0.11 / -1.68%
|
6.50
|
6.56
|
6.12
|
6.45
|
6.35
|
4.82
|
3,241,800
|
|
|
3/25/2021
|
+0.06 / +0.92%
|
6.60
|
6.66
|
6.50
|
6.56
|
6.57
|
4.90
|
3,759,900
|
|
|
3/24/2021
|
-0.19 / -2.84%
|
6.62
|
6.66
|
6.40
|
6.50
|
6.57
|
4.85
|
4,042,200
|
|
|
3/23/2021
|
-0.04 / -0.59%
|
6.73
|
6.86
|
6.68
|
6.69
|
6.77
|
4.99
|
4,121,400
|
|
|
|