|
Closing price on 8/7/2020
|
|
| Open |
4.30 |
| High |
4.48 |
| Low |
4.30 |
| Volume |
2,862,080 |
| Split-adjusted Price |
3.23 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
0.00 / 0.00%
|
4.30
|
4.48
|
4.30
|
4.33
|
4.37
|
3.23
|
2,862,080
|
|
|
8/6/2020
|
+0.15 / +3.59%
|
4.16
|
4.44
|
4.14
|
4.33
|
4.27
|
3.23
|
3,884,550
|
|
|
8/5/2020
|
+0.05 / +1.21%
|
4.10
|
4.29
|
4.10
|
4.18
|
4.20
|
3.12
|
2,921,050
|
|
|
8/4/2020
|
-0.01 / -0.24%
|
4.30
|
4.32
|
4.12
|
4.13
|
4.21
|
3.08
|
3,235,730
|
|
|
8/3/2020
|
+0.27 / +6.98%
|
4.14
|
4.14
|
4.00
|
4.14
|
4.14
|
3.09
|
5,036,130
|
|
|
7/31/2020
|
+0.25 / +6.91%
|
3.87
|
3.87
|
3.78
|
3.87
|
3.87
|
2.89
|
1,969,680
|
|
|
7/30/2020
|
+0.09 / +2.55%
|
3.53
|
3.69
|
3.53
|
3.62
|
3.62
|
2.70
|
1,146,460
|
|
|
7/29/2020
|
-0.24 / -6.37%
|
3.61
|
3.70
|
3.51
|
3.53
|
3.53
|
2.64
|
2,972,470
|
|
|
7/28/2020
|
+0.10 / +2.72%
|
3.67
|
3.80
|
3.60
|
3.77
|
3.72
|
2.81
|
2,169,870
|
|
|
7/27/2020
|
-0.27 / -6.85%
|
3.67
|
3.75
|
3.67
|
3.67
|
3.68
|
2.74
|
4,440,860
|
|
|
7/24/2020
|
-0.29 / -6.86%
|
4.20
|
4.20
|
3.94
|
3.94
|
4.01
|
2.94
|
4,326,540
|
|
|
7/23/2020
|
-0.06 / -1.40%
|
4.29
|
4.29
|
4.15
|
4.23
|
4.21
|
3.16
|
2,030,230
|
|
|
7/22/2020
|
-0.12 / -2.72%
|
4.40
|
4.44
|
4.29
|
4.29
|
4.37
|
3.20
|
1,958,560
|
|
|
7/21/2020
|
+0.10 / +2.32%
|
4.37
|
4.45
|
4.34
|
4.41
|
4.39
|
3.29
|
2,377,930
|
|
|
7/20/2020
|
+0.13 / +3.11%
|
4.20
|
4.35
|
4.19
|
4.31
|
4.28
|
3.22
|
2,974,570
|
|
|
7/17/2020
|
-0.02 / -0.48%
|
4.20
|
4.21
|
4.17
|
4.18
|
4.19
|
3.12
|
868,070
|
|
|
7/16/2020
|
+0.01 / +0.24%
|
4.20
|
4.21
|
4.14
|
4.20
|
4.17
|
3.14
|
1,246,110
|
|
|
7/15/2020
|
-0.01 / -0.24%
|
4.20
|
4.23
|
4.18
|
4.19
|
4.20
|
3.13
|
922,030
|
|
|
7/14/2020
|
+0.04 / +0.96%
|
4.13
|
4.20
|
4.13
|
4.20
|
4.17
|
3.14
|
791,210
|
|
|
7/13/2020
|
-0.03 / -0.72%
|
4.18
|
4.26
|
4.16
|
4.16
|
4.20
|
3.11
|
1,960,350
|
|
|
7/10/2020
|
-0.05 / -1.18%
|
4.24
|
4.27
|
4.17
|
4.19
|
4.21
|
3.13
|
1,637,100
|
|
|
7/9/2020
|
+0.11 / +2.66%
|
4.13
|
4.26
|
4.11
|
4.24
|
4.20
|
3.17
|
2,428,960
|
|
|
7/8/2020
|
+0.07 / +1.72%
|
4.06
|
4.13
|
4.05
|
4.13
|
4.10
|
3.08
|
1,543,600
|
|
|
7/7/2020
|
-0.11 / -2.64%
|
4.20
|
4.22
|
4.06
|
4.06
|
4.14
|
3.03
|
2,181,380
|
|
|
7/6/2020
|
-0.02 / -0.48%
|
4.26
|
4.28
|
4.16
|
4.17
|
4.20
|
3.11
|
1,800,440
|
|
|
7/3/2020
|
+0.03 / +0.72%
|
4.18
|
4.30
|
4.12
|
4.19
|
4.19
|
3.13
|
1,765,780
|
|
|
7/2/2020
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.10
|
4.16
|
4.18
|
3.11
|
1,658,270
|
|
|
7/1/2020
|
+0.27 / +6.94%
|
4.00
|
4.16
|
3.90
|
4.16
|
4.09
|
3.11
|
3,410,850
|
|
|
6/30/2020
|
-0.11 / -2.75%
|
4.06
|
4.13
|
3.82
|
3.89
|
4.00
|
2.90
|
3,458,920
|
|
|
6/29/2020
|
-0.26 / -6.10%
|
4.25
|
4.25
|
3.98
|
4.00
|
4.05
|
2.99
|
3,466,900
|
|
|
|