|
Closing price on 7/9/2021
|
|
| Open |
6.43 |
| High |
6.56 |
| Low |
6.20 |
| Volume |
2,344,700 |
| Split-adjusted Price |
4.63 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
-0.30 / -4.62%
|
6.43
|
6.56
|
6.20
|
6.20
|
6.37
|
4.63
|
2,344,700
|
|
|
7/8/2021
|
+0.05 / +0.78%
|
6.51
|
6.68
|
6.41
|
6.50
|
6.52
|
4.85
|
2,044,400
|
|
|
7/7/2021
|
-0.20 / -3.01%
|
6.65
|
6.75
|
6.31
|
6.45
|
6.51
|
4.82
|
2,841,500
|
|
|
7/6/2021
|
-0.22 / -3.20%
|
6.87
|
6.95
|
6.65
|
6.65
|
6.82
|
4.96
|
2,393,500
|
|
|
7/5/2021
|
-0.19 / -2.69%
|
7.06
|
7.06
|
6.85
|
6.87
|
6.92
|
5.13
|
2,361,300
|
|
|
7/2/2021
|
+0.10 / +1.44%
|
7.10
|
7.20
|
7.06
|
7.06
|
7.13
|
5.27
|
4,006,800
|
|
|
7/1/2021
|
+0.01 / +0.14%
|
6.98
|
6.99
|
6.80
|
6.96
|
6.91
|
5.20
|
2,117,200
|
|
|
6/30/2021
|
-0.01 / -0.14%
|
6.96
|
7.13
|
6.89
|
6.95
|
6.98
|
5.19
|
2,647,500
|
|
|
6/29/2021
|
-0.09 / -1.28%
|
7.05
|
7.08
|
6.96
|
6.96
|
7.01
|
5.20
|
2,314,100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
7.09
|
7.10
|
7.00
|
7.05
|
7.03
|
5.26
|
2,418,300
|
|
|
6/25/2021
|
+0.09 / +1.29%
|
6.97
|
7.06
|
6.95
|
7.05
|
7.01
|
5.26
|
16,775,500
|
|
|
6/24/2021
|
-0.07 / -1.00%
|
7.03
|
7.10
|
6.93
|
6.96
|
7.02
|
5.20
|
3,244,700
|
|
|
6/23/2021
|
-0.20 / -2.77%
|
7.20
|
7.25
|
7.01
|
7.03
|
7.10
|
5.25
|
5,639,400
|
|
|
6/22/2021
|
-0.27 / -3.60%
|
7.57
|
7.60
|
7.20
|
7.23
|
7.35
|
5.40
|
6,647,900
|
|
|
6/21/2021
|
+0.06 / +0.81%
|
7.50
|
7.86
|
7.50
|
7.50
|
7.68
|
5.60
|
5,994,000
|
|
|
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
|
|
|
|