|
Closing price on 6/28/2024
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.65 |
| Volume |
3,597,000 |
| Split-adjusted Price |
10.05 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
-0.60 / -5.33%
|
11.20
|
11.30
|
10.65
|
10.65
|
10.92
|
10.05
|
3,597,000
|
|
|
6/27/2024
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.10
|
11.25
|
11.26
|
10.61
|
2,196,100
|
|
|
6/26/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
10.80
|
11.20
|
11.15
|
10.57
|
2,463,500
|
|
|
6/25/2024
|
+0.25 / +2.26%
|
11.00
|
11.35
|
11.00
|
11.30
|
11.17
|
10.66
|
2,764,400
|
|
|
6/24/2024
|
-0.80 / -6.75%
|
11.90
|
12.20
|
11.05
|
11.05
|
11.60
|
10.42
|
10,612,300
|
|
|
6/21/2024
|
-0.55 / -4.44%
|
12.40
|
12.40
|
11.80
|
11.85
|
12.01
|
11.18
|
6,998,900
|
|
|
6/20/2024
|
+0.75 / +6.44%
|
11.90
|
12.40
|
11.60
|
12.40
|
12.02
|
11.70
|
9,702,500
|
|
|
6/19/2024
|
+0.75 / +6.88%
|
11.00
|
11.65
|
11.00
|
11.65
|
11.58
|
10.99
|
10,378,500
|
|
|
6/18/2024
|
+0.50 / +4.81%
|
10.45
|
10.90
|
10.45
|
10.90
|
10.80
|
10.28
|
6,630,600
|
|
|
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
|
|
|
|