|
Closing price on 8/31/2022
|
|
| Open |
6.42 |
| High |
6.52 |
| Low |
6.38 |
| Volume |
686,200 |
| Split-adjusted Price |
5.66 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
0.00 / 0.00%
|
6.42
|
6.52
|
6.38
|
6.48
|
6.43
|
5.66
|
686,200
|
|
|
8/30/2022
|
-0.02 / -0.31%
|
6.52
|
6.60
|
6.40
|
6.48
|
6.50
|
5.66
|
663,300
|
|
|
8/29/2022
|
-0.18 / -2.69%
|
6.54
|
6.60
|
6.40
|
6.50
|
6.47
|
5.68
|
1,516,100
|
|
|
8/26/2022
|
+0.01 / +0.15%
|
6.68
|
6.90
|
6.68
|
6.68
|
6.77
|
5.84
|
1,927,500
|
|
|
8/25/2022
|
+0.08 / +1.21%
|
6.61
|
6.73
|
6.60
|
6.67
|
6.67
|
5.83
|
1,463,100
|
|
|
8/24/2022
|
+0.04 / +0.61%
|
6.60
|
6.65
|
6.50
|
6.59
|
6.59
|
5.76
|
668,500
|
|
|
8/23/2022
|
+0.12 / +1.87%
|
6.30
|
6.55
|
6.26
|
6.55
|
6.36
|
5.72
|
774,100
|
|
|
8/22/2022
|
-0.17 / -2.58%
|
6.60
|
6.60
|
6.39
|
6.43
|
6.47
|
5.62
|
774,200
|
|
|
8/19/2022
|
-0.05 / -0.75%
|
6.66
|
6.67
|
6.55
|
6.60
|
6.61
|
5.77
|
785,100
|
|
|
8/18/2022
|
-0.07 / -1.04%
|
6.73
|
6.73
|
6.60
|
6.65
|
6.65
|
5.81
|
1,729,700
|
|
|
8/17/2022
|
-0.06 / -0.88%
|
6.84
|
6.84
|
6.70
|
6.72
|
6.77
|
5.87
|
1,171,400
|
|
|
8/16/2022
|
-0.04 / -0.59%
|
6.85
|
6.87
|
6.78
|
6.78
|
6.81
|
5.92
|
783,900
|
|
|
8/15/2022
|
+0.02 / +0.29%
|
6.83
|
6.86
|
6.78
|
6.82
|
6.81
|
5.96
|
1,230,900
|
|
|
8/12/2022
|
+0.01 / +0.15%
|
6.80
|
6.82
|
6.71
|
6.80
|
6.77
|
5.94
|
833,100
|
|
|
8/11/2022
|
-0.07 / -1.02%
|
6.95
|
7.00
|
6.72
|
6.79
|
6.86
|
5.93
|
1,298,700
|
|
|
8/10/2022
|
-0.01 / -0.15%
|
6.87
|
6.98
|
6.82
|
6.86
|
6.90
|
5.99
|
1,021,300
|
|
|
8/9/2022
|
+0.09 / +1.33%
|
6.75
|
7.00
|
6.75
|
6.87
|
6.88
|
6.00
|
2,042,300
|
|
|
8/8/2022
|
-0.01 / -0.15%
|
6.79
|
6.90
|
6.76
|
6.78
|
6.81
|
5.92
|
702,900
|
|
|
8/5/2022
|
+0.06 / +0.89%
|
6.73
|
6.80
|
6.65
|
6.79
|
6.73
|
5.93
|
1,115,600
|
|
|
8/4/2022
|
-0.03 / -0.44%
|
6.80
|
7.00
|
6.70
|
6.73
|
6.84
|
5.88
|
1,622,200
|
|
|
8/3/2022
|
+0.07 / +1.05%
|
6.61
|
6.86
|
6.61
|
6.76
|
6.76
|
5.90
|
1,665,900
|
|
|
8/2/2022
|
+0.24 / +3.72%
|
6.46
|
6.79
|
6.40
|
6.69
|
6.58
|
5.84
|
2,464,700
|
|
|
8/1/2022
|
+0.14 / +2.22%
|
6.31
|
6.48
|
6.30
|
6.45
|
6.41
|
5.63
|
1,011,300
|
|
|
7/29/2022
|
-0.09 / -1.41%
|
6.43
|
6.48
|
6.30
|
6.31
|
6.39
|
5.51
|
844,500
|
|
|
7/28/2022
|
+0.16 / +2.56%
|
6.40
|
6.45
|
6.34
|
6.40
|
6.42
|
5.59
|
1,769,200
|
|
|
7/27/2022
|
+0.05 / +0.81%
|
6.18
|
6.24
|
6.10
|
6.24
|
6.17
|
5.45
|
687,900
|
|
|
7/26/2022
|
-0.06 / -0.96%
|
6.25
|
6.26
|
6.19
|
6.19
|
6.23
|
5.41
|
1,303,900
|
|
|
7/25/2022
|
-0.13 / -2.04%
|
6.32
|
6.38
|
6.22
|
6.25
|
6.30
|
5.46
|
662,400
|
|
|
7/22/2022
|
+0.04 / +0.63%
|
6.34
|
6.45
|
6.34
|
6.38
|
6.39
|
5.57
|
668,400
|
|
|
7/21/2022
|
-0.16 / -2.46%
|
6.55
|
6.55
|
6.33
|
6.34
|
6.40
|
5.54
|
1,110,500
|
|
|
|