|
Closing price on 6/17/2024
|
|
| Open |
10.65 |
| High |
10.65 |
| Low |
10.25 |
| Volume |
3,893,600 |
| Split-adjusted Price |
9.81 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.05 / -0.48%
|
10.65
|
10.65
|
10.25
|
10.40
|
10.48
|
9.81
|
3,893,600
|
|
|
6/14/2024
|
-0.05 / -0.48%
|
10.55
|
10.75
|
10.45
|
10.45
|
10.60
|
9.86
|
4,100,500
|
|
|
6/13/2024
|
+0.10 / +0.96%
|
10.55
|
10.70
|
10.45
|
10.50
|
10.58
|
9.91
|
3,887,800
|
|
|
6/12/2024
|
+0.49 / +4.94%
|
9.86
|
10.50
|
9.86
|
10.40
|
10.22
|
9.81
|
2,863,700
|
|
|
6/11/2024
|
-0.19 / -1.88%
|
10.15
|
10.15
|
9.87
|
9.91
|
9.96
|
9.35
|
2,982,000
|
|
|
6/10/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.12
|
9.53
|
1,586,800
|
|
|
6/7/2024
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.12
|
9.53
|
1,831,900
|
|
|
6/6/2024
|
-0.15 / -1.47%
|
10.20
|
10.35
|
10.05
|
10.05
|
10.16
|
9.48
|
2,241,800
|
|
|
6/5/2024
|
-0.10 / -0.97%
|
10.30
|
10.45
|
10.20
|
10.20
|
10.27
|
9.62
|
2,107,100
|
|
|
6/4/2024
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.30
|
10.30
|
10.39
|
9.72
|
2,446,000
|
|
|
6/3/2024
|
+0.05 / +0.49%
|
10.30
|
10.50
|
10.30
|
10.35
|
10.37
|
9.76
|
2,199,800
|
|
|
5/31/2024
|
-0.10 / -0.96%
|
10.45
|
10.75
|
10.30
|
10.30
|
10.45
|
9.72
|
2,023,000
|
|
|
5/30/2024
|
-0.35 / -3.26%
|
10.50
|
10.65
|
10.25
|
10.40
|
10.41
|
9.81
|
2,812,300
|
|
|
5/29/2024
|
+0.20 / +1.90%
|
10.55
|
10.90
|
10.40
|
10.75
|
10.71
|
10.14
|
4,687,200
|
|
|
5/28/2024
|
+0.20 / +1.93%
|
10.55
|
10.55
|
10.40
|
10.55
|
10.48
|
9.95
|
1,910,700
|
|
|
5/27/2024
|
+0.15 / +1.47%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.30
|
9.76
|
2,196,100
|
|
|
5/24/2024
|
-0.45 / -4.23%
|
10.65
|
10.75
|
10.00
|
10.20
|
10.30
|
9.62
|
6,163,300
|
|
|
5/23/2024
|
+0.05 / +0.47%
|
10.50
|
10.85
|
10.50
|
10.65
|
10.72
|
10.05
|
4,007,100
|
|
|
5/22/2024
|
+0.15 / +1.44%
|
10.45
|
10.75
|
10.45
|
10.60
|
10.60
|
10.00
|
6,178,400
|
|
|
5/21/2024
|
+0.30 / +2.96%
|
10.15
|
10.50
|
9.97
|
10.45
|
10.23
|
9.86
|
5,515,400
|
|
|
5/20/2024
|
-0.25 / -2.40%
|
10.60
|
10.80
|
10.10
|
10.15
|
10.49
|
9.58
|
5,278,000
|
|
|
5/17/2024
|
+0.48 / +4.84%
|
9.98
|
10.45
|
9.90
|
10.40
|
10.15
|
9.81
|
5,617,400
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.91
|
9.92
|
9.98
|
9.36
|
2,673,000
|
|
|
5/15/2024
|
+0.02 / +0.20%
|
9.93
|
10.10
|
9.85
|
9.92
|
9.98
|
9.36
|
3,220,800
|
|
|
5/14/2024
|
+0.06 / +0.61%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
9.34
|
1,562,700
|
|
|
5/13/2024
|
-0.15 / -1.50%
|
10.15
|
10.15
|
9.70
|
9.84
|
9.87
|
9.28
|
1,905,100
|
|
|
5/10/2024
|
+0.19 / +1.94%
|
9.94
|
10.20
|
9.81
|
9.99
|
10.01
|
9.42
|
4,239,800
|
|
|
5/9/2024
|
-0.25 / -2.49%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.88
|
9.25
|
3,089,600
|
|
|
5/8/2024
|
-0.05 / -0.50%
|
10.00
|
10.25
|
9.81
|
10.05
|
10.05
|
9.48
|
3,353,200
|
|
|
5/7/2024
|
+0.41 / +4.23%
|
9.70
|
10.30
|
9.69
|
10.10
|
9.98
|
9.53
|
5,877,500
|
|
|
|