|
Closing price on 9/17/2020
|
|
| Open |
4.78 |
| High |
5.00 |
| Low |
4.74 |
| Volume |
4,601,400 |
| Split-adjusted Price |
3.66 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.13 / +2.73%
|
4.78
|
5.00
|
4.74
|
4.90
|
4.90
|
3.66
|
4,601,400
|
|
|
9/16/2020
|
+0.02 / +0.42%
|
4.72
|
4.83
|
4.72
|
4.77
|
4.77
|
3.56
|
1,690,970
|
|
|
9/15/2020
|
-0.07 / -1.45%
|
4.84
|
4.88
|
4.73
|
4.75
|
4.79
|
3.55
|
2,609,730
|
|
|
9/14/2020
|
+0.05 / +1.05%
|
4.80
|
4.89
|
4.79
|
4.82
|
4.84
|
3.60
|
1,890,060
|
|
|
9/11/2020
|
+0.09 / +1.92%
|
4.68
|
4.83
|
4.68
|
4.77
|
4.77
|
3.56
|
2,987,620
|
|
|
9/10/2020
|
+0.08 / +1.74%
|
4.65
|
4.78
|
4.62
|
4.68
|
4.72
|
3.49
|
3,547,890
|
|
|
9/9/2020
|
-0.04 / -0.86%
|
4.58
|
4.63
|
4.56
|
4.60
|
4.60
|
3.43
|
1,865,740
|
|
|
9/8/2020
|
+0.09 / +1.98%
|
4.54
|
4.66
|
4.53
|
4.64
|
4.59
|
3.46
|
2,291,890
|
|
|
9/7/2020
|
+0.06 / +1.34%
|
4.50
|
4.67
|
4.48
|
4.55
|
4.58
|
3.40
|
3,339,850
|
|
|
9/4/2020
|
-0.10 / -2.18%
|
4.53
|
4.55
|
4.45
|
4.49
|
4.50
|
3.35
|
2,238,510
|
|
|
9/3/2020
|
0.00 / 0.00%
|
4.64
|
4.64
|
4.56
|
4.59
|
4.60
|
3.43
|
2,561,360
|
|
|
9/1/2020
|
+0.08 / +1.77%
|
4.50
|
4.61
|
4.46
|
4.59
|
4.54
|
3.43
|
2,621,800
|
|
|
8/31/2020
|
-0.11 / -2.38%
|
4.62
|
4.63
|
4.46
|
4.51
|
4.55
|
3.37
|
3,252,160
|
|
|
8/28/2020
|
-0.06 / -1.28%
|
4.68
|
4.78
|
4.60
|
4.62
|
4.72
|
3.45
|
3,340,570
|
|
|
8/27/2020
|
+0.08 / +1.74%
|
4.60
|
4.69
|
4.58
|
4.68
|
4.65
|
3.49
|
2,568,180
|
|
|
8/26/2020
|
+0.20 / +4.55%
|
4.38
|
4.63
|
4.38
|
4.60
|
4.52
|
3.43
|
4,561,650
|
|
|
8/25/2020
|
-0.11 / -2.44%
|
4.57
|
4.57
|
4.40
|
4.40
|
4.47
|
3.29
|
2,775,400
|
|
|
8/24/2020
|
+0.19 / +4.40%
|
4.38
|
4.54
|
4.36
|
4.51
|
4.43
|
3.37
|
3,963,150
|
|
|
8/21/2020
|
+0.05 / +1.17%
|
4.29
|
4.35
|
4.29
|
4.32
|
4.31
|
3.23
|
2,686,480
|
|
|
8/20/2020
|
0.00 / 0.00%
|
4.27
|
4.37
|
4.26
|
4.27
|
4.31
|
3.19
|
2,741,970
|
|
|
8/19/2020
|
-0.03 / -0.70%
|
4.30
|
4.33
|
4.25
|
4.27
|
4.29
|
3.19
|
1,101,980
|
|
|
8/18/2020
|
+0.04 / +0.94%
|
4.26
|
4.38
|
4.26
|
4.30
|
4.32
|
3.21
|
2,012,070
|
|
|
8/17/2020
|
-0.01 / -0.23%
|
4.23
|
4.28
|
4.21
|
4.26
|
4.25
|
3.18
|
2,230,740
|
|
|
8/14/2020
|
-0.03 / -0.70%
|
4.30
|
4.32
|
4.20
|
4.27
|
4.25
|
3.19
|
2,125,980
|
|
|
8/13/2020
|
+0.08 / +1.90%
|
4.25
|
4.33
|
4.22
|
4.30
|
4.28
|
3.21
|
1,370,080
|
|
|
8/12/2020
|
-0.08 / -1.86%
|
4.30
|
4.34
|
4.20
|
4.22
|
4.26
|
3.15
|
2,643,570
|
|
|
8/11/2020
|
-0.06 / -1.38%
|
4.39
|
4.40
|
4.29
|
4.30
|
4.32
|
3.21
|
2,373,600
|
|
|
8/10/2020
|
+0.03 / +0.69%
|
4.39
|
4.45
|
4.34
|
4.36
|
4.38
|
3.26
|
2,661,150
|
|
|
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
|
|
|
|