|
Closing price on 8/2/2019
|
|
| Open |
3.18 |
| High |
3.18 |
| Low |
3.11 |
| Volume |
453,250 |
| Split-adjusted Price |
2.14 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2019
|
-0.07 / -2.20%
|
3.18
|
3.18
|
3.11
|
3.11
|
3.13
|
2.14
|
453,250
|
|
|
8/1/2019
|
-0.09 / -2.75%
|
3.27
|
3.27
|
3.18
|
3.18
|
3.20
|
2.19
|
561,400
|
|
|
7/31/2019
|
-0.01 / -0.30%
|
3.28
|
3.29
|
3.20
|
3.27
|
3.24
|
2.25
|
329,910
|
|
|
7/30/2019
|
-0.02 / -0.61%
|
3.30
|
3.30
|
3.21
|
3.28
|
3.25
|
2.26
|
345,870
|
|
|
7/29/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.28
|
3.30
|
3.29
|
2.27
|
135,170
|
|
|
7/26/2019
|
+0.02 / +0.61%
|
3.29
|
3.34
|
3.28
|
3.30
|
3.30
|
2.27
|
244,590
|
|
|
7/25/2019
|
-0.01 / -0.30%
|
3.29
|
3.33
|
3.28
|
3.28
|
3.30
|
2.26
|
237,160
|
|
|
7/24/2019
|
-0.02 / -0.60%
|
3.31
|
3.34
|
3.29
|
3.29
|
3.31
|
2.26
|
110,560
|
|
|
7/23/2019
|
-0.04 / -1.19%
|
3.35
|
3.35
|
3.31
|
3.31
|
3.33
|
2.28
|
422,870
|
|
|
7/22/2019
|
-0.02 / -0.59%
|
3.37
|
3.39
|
3.35
|
3.35
|
3.36
|
2.30
|
290,220
|
|
|
7/19/2019
|
-0.06 / -1.75%
|
3.45
|
3.45
|
3.37
|
3.37
|
3.40
|
2.32
|
247,360
|
|
|
7/18/2019
|
-0.02 / -0.58%
|
3.43
|
3.45
|
3.40
|
3.43
|
3.42
|
2.36
|
156,660
|
|
|
7/17/2019
|
-0.02 / -0.58%
|
3.49
|
3.49
|
3.45
|
3.45
|
3.46
|
2.37
|
133,370
|
|
|
7/16/2019
|
+0.01 / +0.29%
|
3.44
|
3.50
|
3.44
|
3.47
|
3.47
|
2.39
|
358,400
|
|
|
7/15/2019
|
-0.04 / -1.14%
|
3.50
|
3.50
|
3.45
|
3.46
|
3.47
|
2.38
|
219,390
|
|
|
7/12/2019
|
+0.04 / +1.16%
|
3.50
|
3.54
|
3.47
|
3.50
|
3.51
|
2.41
|
682,220
|
|
|
7/11/2019
|
+0.06 / +1.76%
|
3.46
|
3.46
|
3.41
|
3.46
|
3.45
|
2.38
|
285,870
|
|
|
7/10/2019
|
+0.03 / +0.89%
|
3.40
|
3.45
|
3.39
|
3.40
|
3.42
|
2.34
|
486,310
|
|
|
7/9/2019
|
-0.01 / -0.30%
|
3.38
|
3.39
|
3.34
|
3.37
|
3.36
|
2.32
|
319,030
|
|
|
7/8/2019
|
-0.02 / -0.59%
|
3.40
|
3.40
|
3.34
|
3.38
|
3.37
|
2.32
|
122,580
|
|
|
7/5/2019
|
+0.02 / +0.59%
|
3.38
|
3.42
|
3.37
|
3.40
|
3.40
|
2.34
|
230,290
|
|
|
7/4/2019
|
+0.06 / +1.81%
|
3.27
|
3.38
|
3.27
|
3.38
|
3.33
|
2.32
|
361,250
|
|
|
7/3/2019
|
-0.02 / -0.60%
|
3.34
|
3.35
|
3.30
|
3.32
|
3.32
|
2.28
|
155,140
|
|
|
7/2/2019
|
-0.06 / -1.76%
|
3.41
|
3.41
|
3.34
|
3.34
|
3.36
|
2.30
|
267,970
|
|
|
7/1/2019
|
+0.05 / +1.49%
|
3.38
|
3.42
|
3.38
|
3.40
|
3.40
|
2.34
|
832,360
|
|
|
6/28/2019
|
+0.08 / +2.45%
|
3.23
|
3.35
|
3.23
|
3.35
|
3.30
|
2.30
|
484,730
|
|
|
6/27/2019
|
-0.07 / -2.10%
|
3.34
|
3.38
|
3.27
|
3.27
|
3.32
|
2.25
|
366,390
|
|
|
6/26/2019
|
-0.02 / -0.60%
|
3.36
|
3.39
|
3.33
|
3.34
|
3.36
|
2.30
|
562,040
|
|
|
6/25/2019
|
-0.07 / -2.04%
|
3.39
|
3.45
|
3.33
|
3.36
|
3.37
|
2.31
|
815,810
|
|
|
6/24/2019
|
-0.09 / -2.56%
|
3.52
|
3.55
|
3.41
|
3.43
|
3.48
|
2.36
|
1,003,840
|
|
|