|
Closing price on 6/18/2021
|
|
| Open |
7.05 |
| High |
7.44 |
| Low |
7.01 |
| Volume |
11,122,000 |
| Split-adjusted Price |
5.55 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.48 / +6.90%
|
7.05
|
7.44
|
7.01
|
7.44
|
7.30
|
5.55
|
11,122,000
|
|
|
6/17/2021
|
+0.12 / +1.75%
|
6.80
|
6.99
|
6.79
|
6.96
|
6.93
|
5.20
|
2,626,300
|
|
|
6/16/2021
|
+0.04 / +0.59%
|
6.88
|
6.90
|
6.77
|
6.84
|
6.85
|
5.11
|
1,749,900
|
|
|
6/15/2021
|
+0.05 / +0.74%
|
6.75
|
6.89
|
6.75
|
6.80
|
6.80
|
5.08
|
2,349,400
|
|
|
6/14/2021
|
-0.03 / -0.44%
|
6.80
|
6.98
|
6.74
|
6.75
|
6.85
|
5.04
|
2,410,000
|
|
|
6/11/2021
|
+0.07 / +1.04%
|
6.71
|
6.85
|
6.70
|
6.78
|
6.77
|
5.06
|
1,436,500
|
|
|
6/10/2021
|
-0.01 / -0.15%
|
6.75
|
6.75
|
6.65
|
6.71
|
6.69
|
5.01
|
2,058,700
|
|
|
6/9/2021
|
+0.02 / +0.30%
|
6.80
|
6.81
|
6.60
|
6.72
|
6.70
|
5.02
|
2,577,900
|
|
|
6/8/2021
|
-0.21 / -3.04%
|
6.91
|
7.00
|
6.70
|
6.70
|
6.88
|
5.00
|
2,592,000
|
|
|
6/7/2021
|
-0.02 / -0.29%
|
6.96
|
7.06
|
6.90
|
6.91
|
6.98
|
5.16
|
2,844,000
|
|
|
6/4/2021
|
-0.09 / -1.28%
|
7.09
|
7.14
|
6.86
|
6.93
|
7.02
|
5.17
|
4,176,500
|
|
|
6/3/2021
|
+0.22 / +3.24%
|
6.87
|
7.06
|
6.87
|
7.02
|
6.87
|
5.24
|
3,786,900
|
|
|
6/2/2021
|
+0.14 / +2.10%
|
6.66
|
6.87
|
6.66
|
6.80
|
6.77
|
5.08
|
1,989,300
|
|
|
6/1/2021
|
0.00 / 0.00%
|
6.70
|
6.71
|
6.61
|
6.66
|
6.65
|
4.97
|
2,476,400
|
|
|
5/31/2021
|
-0.24 / -3.48%
|
6.81
|
6.81
|
6.61
|
6.66
|
6.70
|
4.97
|
4,208,700
|
|
|
5/28/2021
|
+0.05 / +0.73%
|
7.00
|
7.00
|
6.86
|
6.90
|
6.90
|
5.15
|
1,714,100
|
|
|
5/27/2021
|
-0.08 / -1.15%
|
7.00
|
7.12
|
6.85
|
6.85
|
7.01
|
5.11
|
2,417,900
|
|
|
5/26/2021
|
+0.08 / +1.17%
|
6.85
|
7.14
|
6.80
|
6.93
|
6.98
|
5.17
|
4,570,800
|
|
|
5/25/2021
|
+0.03 / +0.44%
|
6.88
|
6.94
|
6.85
|
6.85
|
6.89
|
5.11
|
2,182,800
|
|
|
5/24/2021
|
+0.11 / +1.64%
|
6.95
|
6.96
|
6.82
|
6.82
|
6.89
|
5.09
|
1,814,800
|
|
|
5/21/2021
|
+0.01 / +0.15%
|
6.68
|
7.00
|
6.61
|
6.71
|
6.81
|
5.01
|
1,961,200
|
|
|
5/20/2021
|
-0.18 / -2.62%
|
6.88
|
6.88
|
6.70
|
6.70
|
6.75
|
5.00
|
3,233,200
|
|
|
5/19/2021
|
-0.05 / -0.72%
|
6.93
|
7.00
|
6.87
|
6.88
|
6.91
|
5.14
|
1,982,100
|
|
|
5/18/2021
|
-0.12 / -1.70%
|
7.03
|
7.09
|
6.93
|
6.93
|
6.93
|
5.17
|
2,546,700
|
|
|
5/17/2021
|
-0.01 / -0.14%
|
7.14
|
7.15
|
7.05
|
7.05
|
7.05
|
5.26
|
3,095,600
|
|
|
5/14/2021
|
+0.01 / +0.14%
|
7.10
|
7.17
|
7.04
|
7.06
|
7.08
|
5.27
|
2,517,900
|
|
|
5/13/2021
|
-0.15 / -2.08%
|
7.16
|
7.23
|
7.05
|
7.05
|
7.15
|
5.26
|
2,376,700
|
|
|
5/12/2021
|
+0.15 / +2.13%
|
7.05
|
7.24
|
7.04
|
7.20
|
7.17
|
5.38
|
4,184,400
|
|
|
5/11/2021
|
+0.37 / +5.54%
|
6.96
|
7.10
|
6.80
|
7.05
|
6.95
|
5.26
|
4,328,800
|
|
|
5/10/2021
|
0.00 / 0.00%
|
6.68
|
6.75
|
6.60
|
6.68
|
6.66
|
4.99
|
2,246,300
|
|
|
|