|
Closing price on 8/29/2019
|
|
| Open |
2.98 |
| High |
3.04 |
| Low |
2.96 |
| Volume |
173,830 |
| Split-adjusted Price |
2.06 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
+0.01 / +0.34%
|
2.98
|
3.04
|
2.96
|
2.99
|
3.00
|
2.06
|
173,830
|
|
|
8/28/2019
|
+0.03 / +1.02%
|
2.95
|
2.98
|
2.93
|
2.98
|
2.94
|
2.05
|
123,940
|
|
|
8/27/2019
|
+0.01 / +0.34%
|
2.94
|
3.00
|
2.94
|
2.95
|
2.96
|
2.03
|
382,080
|
|
|
8/26/2019
|
-0.05 / -1.67%
|
2.99
|
2.99
|
2.94
|
2.94
|
2.96
|
2.02
|
253,450
|
|
|
8/23/2019
|
-0.01 / -0.33%
|
3.03
|
3.03
|
2.98
|
2.99
|
2.99
|
2.06
|
353,340
|
|
|
8/22/2019
|
-0.01 / -0.33%
|
3.01
|
3.09
|
3.00
|
3.00
|
3.01
|
2.06
|
736,150
|
|
|
8/21/2019
|
-0.03 / -0.99%
|
3.04
|
3.04
|
2.99
|
3.01
|
3.00
|
2.07
|
468,140
|
|
|
8/20/2019
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.00
|
3.04
|
3.02
|
2.09
|
164,070
|
|
|
8/19/2019
|
0.00 / 0.00%
|
3.04
|
3.05
|
3.00
|
3.04
|
3.02
|
2.09
|
141,490
|
|
|
8/16/2019
|
+0.03 / +1.00%
|
3.04
|
3.05
|
3.00
|
3.04
|
3.02
|
2.09
|
295,780
|
|
|
8/15/2019
|
-0.03 / -0.99%
|
3.04
|
3.06
|
2.99
|
3.01
|
3.01
|
2.07
|
140,670
|
|
|
8/14/2019
|
-0.03 / -0.98%
|
3.07
|
3.10
|
3.04
|
3.04
|
3.06
|
2.09
|
129,710
|
|
|
8/13/2019
|
-0.05 / -1.60%
|
3.10
|
3.12
|
3.05
|
3.07
|
3.08
|
2.11
|
240,990
|
|
|
8/12/2019
|
-0.04 / -1.27%
|
3.13
|
3.15
|
3.10
|
3.12
|
3.11
|
2.15
|
210,950
|
|
|
8/9/2019
|
+0.07 / +2.27%
|
3.09
|
3.19
|
3.09
|
3.16
|
3.13
|
2.17
|
318,560
|
|
|
8/8/2019
|
+0.04 / +1.31%
|
3.05
|
3.10
|
3.01
|
3.09
|
3.05
|
2.12
|
445,830
|
|
|
8/7/2019
|
+0.05 / +1.67%
|
3.03
|
3.06
|
3.01
|
3.05
|
3.04
|
2.10
|
152,490
|
|
|
8/6/2019
|
-0.01 / -0.33%
|
2.97
|
3.11
|
2.95
|
3.00
|
3.00
|
2.06
|
484,550
|
|
|
8/5/2019
|
-0.10 / -3.22%
|
3.12
|
3.14
|
3.00
|
3.01
|
3.04
|
2.07
|
810,880
|
|
|
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
|
|
|