|
|
Closing price on 6/30/2025
|
|
| Open |
15.10 |
| High |
15.35 |
| Low |
15.00 |
| Volume |
5,287,800 |
| Split-adjusted Price |
15.25 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2025
|
+0.10 / +0.66%
|
15.10
|
15.35
|
15.00
|
15.25
|
15.18
|
15.25
|
5,287,800
|
|
|
6/27/2025
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.95
|
15.15
|
15.08
|
15.15
|
2,922,200
|
|
|
6/26/2025
|
+0.15 / +1.00%
|
14.95
|
15.35
|
14.80
|
15.10
|
15.05
|
15.10
|
5,462,700
|
|
|
6/25/2025
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.65
|
14.95
|
14.85
|
14.95
|
4,235,300
|
|
|
6/24/2025
|
+0.20 / +1.36%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.93
|
14.90
|
4,147,700
|
|
|
6/23/2025
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.45
|
14.70
|
14.63
|
14.70
|
6,957,200
|
|
|
6/20/2025
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.70
|
14.90
|
14.82
|
14.90
|
7,424,800
|
|
|
6/19/2025
|
-0.20 / -1.31%
|
15.25
|
15.25
|
14.85
|
15.05
|
15.01
|
15.05
|
4,896,200
|
|
|
6/18/2025
|
-0.25 / -1.61%
|
15.90
|
15.90
|
15.15
|
15.25
|
15.39
|
15.25
|
7,685,400
|
|
|
6/17/2025
|
+0.20 / +1.31%
|
15.25
|
15.75
|
15.25
|
15.50
|
15.52
|
15.50
|
6,911,500
|
|
|
6/16/2025
|
0.00 / 0.00%
|
15.25
|
15.60
|
15.00
|
15.30
|
15.28
|
15.30
|
6,707,200
|
|
|
6/13/2025
|
-0.20 / -1.29%
|
15.15
|
15.40
|
14.65
|
15.30
|
15.04
|
15.30
|
12,292,500
|
|
|
6/12/2025
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.25
|
15.50
|
15.39
|
15.50
|
10,304,800
|
|
|
6/11/2025
|
-0.10 / -0.64%
|
15.65
|
15.65
|
15.15
|
15.50
|
15.40
|
15.50
|
4,334,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|