|
Closing price on 7/27/2018
|
|
| Open |
4.05 |
| High |
4.15 |
| Low |
4.02 |
| Volume |
1,686,730 |
| Split-adjusted Price |
2.81 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
+0.08 / +2.00%
|
4.05
|
4.15
|
4.02
|
4.09
|
4.07
|
2.81
|
1,686,730
|
|
|
7/26/2018
|
-0.24 / -5.65%
|
4.29
|
4.30
|
4.00
|
4.01
|
4.16
|
2.76
|
1,925,350
|
|
|
7/25/2018
|
+0.19 / +4.68%
|
4.07
|
4.34
|
4.07
|
4.25
|
4.23
|
2.92
|
2,668,930
|
|
|
7/24/2018
|
0.00 / 0.00%
|
4.06
|
4.19
|
4.03
|
4.06
|
4.11
|
2.79
|
1,349,720
|
|
|
7/23/2018
|
+0.07 / +1.75%
|
4.00
|
4.15
|
4.00
|
4.06
|
4.10
|
2.79
|
1,471,390
|
|
|
7/20/2018
|
+0.19 / +5.00%
|
3.84
|
4.02
|
3.78
|
3.99
|
3.92
|
2.74
|
1,950,600
|
|
|
7/19/2018
|
-0.05 / -1.30%
|
3.85
|
3.88
|
3.80
|
3.80
|
3.83
|
2.61
|
642,700
|
|
|
7/18/2018
|
+0.18 / +4.90%
|
3.70
|
3.85
|
3.69
|
3.85
|
3.77
|
2.65
|
1,013,340
|
|
|
7/17/2018
|
+0.07 / +1.94%
|
3.65
|
3.69
|
3.61
|
3.67
|
3.65
|
2.52
|
291,570
|
|
|
7/16/2018
|
-0.05 / -1.37%
|
3.70
|
3.75
|
3.60
|
3.60
|
3.66
|
2.48
|
773,390
|
|
|
7/13/2018
|
+0.01 / +0.27%
|
3.68
|
3.71
|
3.61
|
3.65
|
3.67
|
2.51
|
446,830
|
|
|
7/12/2018
|
+0.01 / +0.28%
|
3.60
|
3.70
|
3.58
|
3.64
|
3.63
|
2.50
|
462,190
|
|
|
7/11/2018
|
-0.11 / -2.94%
|
3.71
|
3.76
|
3.58
|
3.63
|
3.67
|
2.50
|
718,940
|
|
|
7/10/2018
|
+0.04 / +1.08%
|
3.73
|
3.79
|
3.72
|
3.74
|
3.74
|
2.57
|
357,850
|
|
|
7/9/2018
|
+0.02 / +0.54%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.72
|
2.54
|
670,380
|
|
|
7/6/2018
|
+0.17 / +4.84%
|
3.60
|
3.70
|
3.51
|
3.68
|
3.60
|
2.53
|
614,350
|
|
|
7/5/2018
|
-0.19 / -5.14%
|
3.70
|
3.77
|
3.51
|
3.51
|
3.65
|
2.41
|
685,580
|
|
|
7/4/2018
|
-0.01 / -0.27%
|
3.71
|
3.84
|
3.69
|
3.70
|
3.71
|
2.54
|
801,520
|
|
|
7/3/2018
|
-0.13 / -3.39%
|
3.84
|
3.89
|
3.70
|
3.71
|
3.79
|
2.55
|
968,960
|
|
|
7/2/2018
|
-0.13 / -3.27%
|
3.97
|
4.00
|
3.83
|
3.84
|
3.87
|
2.64
|
943,070
|
|
|
6/29/2018
|
-0.03 / -0.75%
|
4.00
|
4.05
|
3.97
|
3.97
|
4.00
|
2.73
|
382,330
|
|
|
6/28/2018
|
-0.05 / -1.23%
|
4.05
|
4.10
|
4.00
|
4.00
|
4.03
|
2.75
|
437,010
|
|
|
6/27/2018
|
+0.10 / +2.53%
|
3.98
|
4.15
|
3.98
|
4.05
|
4.07
|
2.78
|
1,681,990
|
|
|
6/26/2018
|
+0.02 / +0.51%
|
3.91
|
3.95
|
3.89
|
3.95
|
3.91
|
2.72
|
427,750
|
|
|
6/25/2018
|
+0.02 / +0.51%
|
3.92
|
4.00
|
3.92
|
3.93
|
3.96
|
2.70
|
499,580
|
|
|
6/22/2018
|
+0.02 / +0.51%
|
3.88
|
3.92
|
3.87
|
3.91
|
3.89
|
2.69
|
591,170
|
|
|
6/21/2018
|
-0.01 / -0.26%
|
3.93
|
3.95
|
3.88
|
3.89
|
3.90
|
2.67
|
479,790
|
|
|
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
|
|
|