|
Closing price on 9/17/2019
|
|
| Open |
2.89 |
| High |
2.96 |
| Low |
2.86 |
| Volume |
594,390 |
| Split-adjusted Price |
2.03 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
+0.07 / +2.43%
|
2.89
|
2.96
|
2.86
|
2.95
|
2.91
|
2.03
|
594,390
|
|
|
9/16/2019
|
-0.05 / -1.71%
|
2.93
|
2.93
|
2.87
|
2.88
|
2.89
|
1.98
|
187,230
|
|
|
9/13/2019
|
+0.02 / +0.69%
|
2.91
|
2.96
|
2.89
|
2.93
|
2.92
|
2.01
|
118,360
|
|
|
9/12/2019
|
+0.08 / +2.83%
|
2.82
|
2.91
|
2.82
|
2.91
|
2.89
|
2.00
|
350,540
|
|
|
9/11/2019
|
+0.02 / +0.71%
|
2.82
|
2.86
|
2.80
|
2.83
|
2.81
|
1.95
|
180,320
|
|
|
9/10/2019
|
-0.04 / -1.40%
|
2.85
|
2.88
|
2.80
|
2.81
|
2.82
|
1.93
|
497,710
|
|
|
9/9/2019
|
-0.04 / -1.38%
|
2.88
|
2.90
|
2.85
|
2.85
|
2.87
|
1.96
|
245,720
|
|
|
9/6/2019
|
-0.03 / -1.03%
|
2.90
|
2.92
|
2.89
|
2.89
|
2.89
|
1.99
|
197,750
|
|
|
9/5/2019
|
-0.02 / -0.68%
|
2.94
|
2.94
|
2.88
|
2.92
|
2.90
|
2.01
|
144,930
|
|
|
9/4/2019
|
0.00 / 0.00%
|
2.95
|
2.96
|
2.87
|
2.94
|
2.90
|
2.02
|
672,120
|
|
|
9/3/2019
|
-0.05 / -1.67%
|
2.98
|
2.98
|
2.94
|
2.94
|
2.96
|
2.02
|
326,490
|
|
|
8/30/2019
|
0.00 / 0.00%
|
3.00
|
3.03
|
2.97
|
2.99
|
2.99
|
2.06
|
293,130
|
|
|
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
|
|
|