|
Closing price on 6/20/2018
|
|
| Open |
3.86 |
| High |
3.95 |
| Low |
3.86 |
| Volume |
594,080 |
| Split-adjusted Price |
2.68 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
+0.04 / +1.04%
|
3.86
|
3.95
|
3.86
|
3.90
|
3.90
|
2.68
|
594,080
|
|
|
6/19/2018
|
-0.13 / -3.26%
|
4.00
|
4.00
|
3.79
|
3.86
|
3.88
|
2.65
|
1,373,470
|
|
|
6/18/2018
|
-0.09 / -2.21%
|
4.08
|
4.10
|
3.99
|
3.99
|
4.02
|
2.74
|
788,380
|
|
|
6/15/2018
|
+0.02 / +0.49%
|
4.04
|
4.14
|
4.04
|
4.08
|
4.09
|
2.81
|
610,430
|
|
|
6/14/2018
|
+0.02 / +0.50%
|
4.09
|
4.09
|
4.02
|
4.06
|
4.04
|
2.79
|
502,420
|
|
|
6/13/2018
|
+0.03 / +0.75%
|
4.05
|
4.09
|
4.01
|
4.04
|
4.05
|
2.78
|
712,560
|
|
|
6/12/2018
|
-0.08 / -1.96%
|
4.06
|
4.10
|
3.95
|
4.01
|
4.03
|
2.76
|
1,022,260
|
|
|
6/11/2018
|
+0.01 / +0.25%
|
4.08
|
4.14
|
4.01
|
4.09
|
4.09
|
2.81
|
621,740
|
|
|
6/8/2018
|
+0.01 / +0.25%
|
4.07
|
4.17
|
4.06
|
4.08
|
4.10
|
2.81
|
874,260
|
|
|
6/7/2018
|
+0.01 / +0.25%
|
4.11
|
4.17
|
4.07
|
4.07
|
4.11
|
2.80
|
987,760
|
|
|
6/6/2018
|
-0.05 / -1.22%
|
4.11
|
4.15
|
4.00
|
4.06
|
4.06
|
2.79
|
1,221,070
|
|
|
6/5/2018
|
-0.05 / -1.20%
|
4.16
|
4.19
|
4.10
|
4.11
|
4.14
|
2.83
|
1,810,450
|
|
|
6/4/2018
|
+0.06 / +1.46%
|
4.12
|
4.25
|
4.12
|
4.16
|
4.16
|
2.86
|
910,080
|
|
|
6/1/2018
|
-0.02 / -0.49%
|
4.11
|
4.25
|
4.10
|
4.10
|
4.15
|
2.82
|
1,887,150
|
|
|
5/31/2018
|
+0.12 / +3.00%
|
4.00
|
4.20
|
3.99
|
4.12
|
4.12
|
2.83
|
1,232,390
|
|
|
5/30/2018
|
+0.07 / +1.78%
|
3.90
|
4.06
|
3.89
|
4.00
|
3.97
|
2.75
|
791,990
|
|
|
5/29/2018
|
+0.25 / +6.79%
|
3.69
|
3.93
|
3.69
|
3.93
|
3.86
|
2.70
|
1,240,620
|
|
|
5/28/2018
|
-0.27 / -6.84%
|
3.85
|
3.95
|
3.68
|
3.68
|
3.77
|
2.53
|
3,428,730
|
|
|
5/25/2018
|
-0.15 / -3.66%
|
4.11
|
4.19
|
3.95
|
3.95
|
4.07
|
2.72
|
1,480,850
|
|
|
5/24/2018
|
-0.02 / -0.49%
|
4.29
|
4.29
|
4.09
|
4.10
|
4.14
|
2.82
|
865,940
|
|
|
5/23/2018
|
-0.22 / -5.07%
|
4.33
|
4.34
|
4.12
|
4.12
|
4.25
|
2.83
|
3,220,710
|
|
|
5/22/2018
|
-0.23 / -5.03%
|
4.55
|
4.61
|
4.26
|
4.34
|
4.47
|
2.98
|
3,250,940
|
|
|
5/21/2018
|
-0.02 / -0.44%
|
4.63
|
4.74
|
4.57
|
4.57
|
4.66
|
3.14
|
3,803,300
|
|
|
5/18/2018
|
+0.01 / +0.22%
|
4.58
|
4.68
|
4.53
|
4.59
|
4.61
|
3.16
|
3,554,360
|
|
|
5/17/2018
|
-0.09 / -1.93%
|
4.66
|
4.74
|
4.58
|
4.58
|
4.65
|
3.15
|
3,173,070
|
|
|
5/16/2018
|
-0.09 / -1.89%
|
4.76
|
4.77
|
4.58
|
4.67
|
4.73
|
3.21
|
3,160,320
|
|
|
5/15/2018
|
+0.03 / +0.63%
|
4.73
|
4.90
|
4.65
|
4.76
|
4.78
|
3.27
|
4,308,430
|
|
|
5/14/2018
|
+0.28 / +6.29%
|
4.49
|
4.75
|
4.49
|
4.73
|
4.61
|
3.25
|
4,442,040
|
|
|
5/11/2018
|
+0.06 / +1.37%
|
4.33
|
4.50
|
4.33
|
4.45
|
4.40
|
3.06
|
3,274,280
|
|
|
5/10/2018
|
-0.28 / -6.00%
|
4.67
|
4.69
|
4.39
|
4.39
|
4.58
|
3.02
|
3,955,210
|
|
|
|