|
|
Closing price on 6/10/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.35 |
| Volume |
6,042,400 |
| Split-adjusted Price |
15.60 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.35
|
15.60
|
15.58
|
15.60
|
6,042,400
|
|
|
6/9/2025
|
+0.55 / +3.63%
|
15.00
|
16.10
|
14.90
|
15.70
|
15.51
|
15.70
|
7,934,200
|
|
|
6/6/2025
|
+0.45 / +3.06%
|
14.85
|
15.20
|
14.45
|
15.15
|
14.88
|
15.15
|
8,118,300
|
|
|
6/5/2025
|
-0.10 / -0.68%
|
14.65
|
14.80
|
14.05
|
14.70
|
14.40
|
14.70
|
10,541,600
|
|
|
6/4/2025
|
-0.35 / -2.31%
|
15.15
|
15.20
|
14.70
|
14.80
|
14.88
|
14.80
|
7,776,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.75
|
15.15
|
14.98
|
15.15
|
6,597,900
|
|
|
6/2/2025
|
+0.45 / +3.06%
|
14.50
|
15.15
|
14.50
|
15.15
|
14.93
|
15.15
|
6,917,100
|
|
|
5/30/2025
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.45
|
14.70
|
14.57
|
14.70
|
5,724,100
|
|
|
5/29/2025
|
+0.35 / +2.43%
|
14.45
|
14.90
|
14.40
|
14.75
|
14.64
|
14.75
|
5,408,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
902,700
|
69.90
|
1.01%
|
|
|
|
CIG
|
82,000
|
9.00
|
-0.33%
|
|
|
|
CKG
|
189,500
|
14.20
|
-1.73%
|
|
|
|
CRE
|
370,000
|
9.26
|
-0.96%
|
|
|
|
DLG
|
4,358,000
|
2.91
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
71,700
|
2.60
|
0.00%
|
|
|
|
DXS
|
4,545,700
|
11.30
|
0.00%
|
|
|
|
FIR
|
348,100
|
9.48
|
0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|