|
Closing price on 8/31/2021
|
|
| Open |
6.23 |
| High |
6.59 |
| Low |
6.21 |
| Volume |
3,752,200 |
| Split-adjusted Price |
4.79 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+0.21 / +3.38%
|
6.23
|
6.59
|
6.21
|
6.42
|
6.40
|
4.79
|
3,752,200
|
|
|
8/30/2021
|
+0.21 / +3.50%
|
6.11
|
6.29
|
6.08
|
6.21
|
6.18
|
4.64
|
2,013,400
|
|
|
8/27/2021
|
0.00 / 0.00%
|
5.98
|
6.05
|
5.90
|
6.00
|
5.96
|
4.48
|
1,435,400
|
|
|
8/26/2021
|
+0.01 / +0.17%
|
6.00
|
6.10
|
5.95
|
6.00
|
6.02
|
4.48
|
1,041,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
5.96
|
6.00
|
5.90
|
5.99
|
5.94
|
4.47
|
1,257,800
|
|
|
8/24/2021
|
-0.02 / -0.33%
|
6.05
|
6.10
|
5.90
|
5.99
|
5.97
|
4.47
|
1,336,500
|
|
|
8/23/2021
|
-0.18 / -2.91%
|
6.18
|
6.19
|
6.01
|
6.01
|
6.08
|
4.49
|
1,801,900
|
|
|
8/20/2021
|
-0.09 / -1.43%
|
6.30
|
6.34
|
6.01
|
6.19
|
6.25
|
4.62
|
3,066,600
|
|
|
8/19/2021
|
-0.02 / -0.32%
|
6.30
|
6.33
|
6.28
|
6.28
|
6.30
|
4.69
|
1,533,300
|
|
|
8/18/2021
|
-0.04 / -0.63%
|
6.29
|
6.38
|
6.29
|
6.30
|
6.31
|
4.70
|
1,488,900
|
|
|
8/17/2021
|
-0.01 / -0.16%
|
6.40
|
6.40
|
6.27
|
6.34
|
6.34
|
4.73
|
1,744,000
|
|
|
8/16/2021
|
+0.07 / +1.11%
|
6.30
|
6.42
|
6.28
|
6.35
|
6.35
|
4.74
|
2,287,700
|
|
|
8/13/2021
|
-0.07 / -1.10%
|
6.36
|
6.37
|
6.20
|
6.28
|
6.29
|
4.69
|
1,989,200
|
|
|
8/12/2021
|
+0.02 / +0.32%
|
6.33
|
6.48
|
6.27
|
6.35
|
6.36
|
4.74
|
1,890,300
|
|
|
8/11/2021
|
+0.07 / +1.12%
|
6.36
|
6.37
|
6.28
|
6.33
|
6.33
|
4.73
|
1,893,300
|
|
|
8/10/2021
|
+0.08 / +1.29%
|
6.21
|
6.36
|
6.20
|
6.26
|
6.26
|
4.67
|
2,029,400
|
|
|
8/9/2021
|
-0.01 / -0.16%
|
6.12
|
6.21
|
6.11
|
6.18
|
6.17
|
4.61
|
1,630,200
|
|
|
8/6/2021
|
-0.05 / -0.80%
|
6.23
|
6.28
|
6.16
|
6.19
|
6.21
|
4.62
|
2,309,500
|
|
|
8/5/2021
|
+0.15 / +2.46%
|
6.07
|
6.25
|
6.05
|
6.24
|
6.20
|
4.66
|
1,791,000
|
|
|
8/4/2021
|
+0.12 / +2.01%
|
6.00
|
6.17
|
5.98
|
6.09
|
6.05
|
4.55
|
2,309,100
|
|
|
8/3/2021
|
+0.02 / +0.34%
|
5.95
|
6.00
|
5.94
|
5.97
|
5.97
|
4.46
|
1,452,300
|
|
|
8/2/2021
|
-0.01 / -0.17%
|
5.95
|
6.00
|
5.92
|
5.95
|
5.95
|
4.44
|
1,280,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.93
|
5.96
|
5.96
|
4.45
|
1,837,400
|
|
|
7/29/2021
|
-0.04 / -0.67%
|
6.00
|
6.08
|
5.94
|
5.96
|
5.99
|
4.45
|
1,479,900
|
|
|
7/28/2021
|
+0.07 / +1.18%
|
5.93
|
6.04
|
5.93
|
6.00
|
5.99
|
4.48
|
1,161,400
|
|
|
7/27/2021
|
+0.02 / +0.34%
|
5.97
|
6.09
|
5.93
|
5.93
|
5.99
|
4.43
|
1,216,800
|
|
|
7/26/2021
|
+0.01 / +0.17%
|
5.90
|
5.98
|
5.80
|
5.91
|
5.86
|
4.41
|
724,500
|
|
|
7/23/2021
|
-0.03 / -0.51%
|
5.93
|
6.00
|
5.85
|
5.90
|
5.95
|
4.40
|
1,359,600
|
|
|
7/22/2021
|
+0.13 / +2.24%
|
5.80
|
6.00
|
5.80
|
5.93
|
5.90
|
4.43
|
1,424,100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
5.83
|
5.89
|
5.78
|
5.80
|
5.84
|
4.33
|
593,500
|
|
|
|