|
Closing price on 8/9/2022
|
|
| Open |
6.75 |
| High |
7.00 |
| Low |
6.75 |
| Volume |
2,042,300 |
| Split-adjusted Price |
6.00 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+0.22 / +3.50%
|
6.45
|
6.60
|
6.34
|
6.50
|
6.47
|
5.68
|
1,425,400
|
|
|
7/19/2022
|
-0.12 / -1.88%
|
6.39
|
6.42
|
6.28
|
6.28
|
6.34
|
5.49
|
1,173,600
|
|
|
7/18/2022
|
+0.11 / +1.75%
|
6.36
|
6.46
|
6.32
|
6.40
|
6.40
|
5.59
|
1,153,500
|
|
|
7/15/2022
|
+0.05 / +0.80%
|
6.26
|
6.44
|
6.26
|
6.29
|
6.35
|
5.49
|
1,226,600
|
|
|
7/14/2022
|
-0.01 / -0.16%
|
6.22
|
6.35
|
6.20
|
6.24
|
6.27
|
5.45
|
1,494,700
|
|
|
7/13/2022
|
-0.05 / -0.79%
|
6.26
|
6.39
|
6.25
|
6.25
|
6.31
|
5.46
|
1,780,200
|
|
|
7/12/2022
|
+0.36 / +6.06%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.18
|
5.50
|
1,389,700
|
|
|
7/11/2022
|
+0.12 / +2.06%
|
5.90
|
6.14
|
5.80
|
5.94
|
5.92
|
5.19
|
1,873,000
|
|
|
7/8/2022
|
+0.30 / +5.43%
|
5.68
|
5.90
|
5.57
|
5.82
|
5.82
|
5.08
|
1,627,100
|
|
|
7/7/2022
|
-0.02 / -0.36%
|
5.51
|
5.59
|
5.38
|
5.52
|
5.49
|
4.82
|
616,400
|
|
|
7/6/2022
|
-0.09 / -1.60%
|
5.60
|
5.68
|
5.52
|
5.54
|
5.60
|
4.84
|
947,600
|
|
|
7/5/2022
|
-0.10 / -1.75%
|
5.71
|
5.76
|
5.60
|
5.63
|
5.66
|
4.92
|
851,300
|
|
|
7/4/2022
|
+0.13 / +2.32%
|
5.75
|
5.80
|
5.65
|
5.73
|
5.72
|
5.01
|
684,100
|
|
|
7/1/2022
|
+0.06 / +1.08%
|
5.60
|
5.67
|
5.36
|
5.60
|
5.51
|
4.89
|
832,400
|
|
|
6/30/2022
|
-0.26 / -4.48%
|
5.75
|
5.94
|
5.54
|
5.54
|
5.75
|
4.84
|
925,600
|
|
|
6/29/2022
|
-0.03 / -0.51%
|
5.76
|
5.85
|
5.70
|
5.80
|
5.78
|
5.07
|
1,291,500
|
|
|
|