Closing price on 9/19/2023
|
|
Open |
7.15 |
High |
7.25 |
Low |
7.04 |
Volume |
2,870,800 |
Split-adjusted Price |
6.84 |
|
|
HHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2023
|
+0.10 / +1.40%
|
7.15
|
7.25
|
7.04
|
7.25
|
7.17
|
6.84
|
2,870,800
|
|
9/18/2023
|
-0.10 / -1.38%
|
7.26
|
7.29
|
7.04
|
7.15
|
7.14
|
6.75
|
3,940,300
|
|
9/15/2023
|
-0.14 / -1.89%
|
7.40
|
7.44
|
7.20
|
7.25
|
7.31
|
6.84
|
2,903,200
|
|
9/14/2023
|
-0.01 / -0.14%
|
7.40
|
7.45
|
7.18
|
7.39
|
7.28
|
6.97
|
4,487,200
|
|
9/13/2023
|
+0.10 / +1.37%
|
7.40
|
7.68
|
7.27
|
7.40
|
7.51
|
6.98
|
7,463,000
|
|
9/12/2023
|
+0.17 / +2.38%
|
7.20
|
7.30
|
7.04
|
7.30
|
7.18
|
6.89
|
2,868,300
|
|
9/11/2023
|
-0.28 / -3.78%
|
7.50
|
7.50
|
7.13
|
7.13
|
7.25
|
6.73
|
5,810,000
|
|
9/8/2023
|
+0.02 / +0.27%
|
7.38
|
7.57
|
7.35
|
7.41
|
7.48
|
6.99
|
5,793,200
|
|
9/7/2023
|
+0.23 / +3.21%
|
7.20
|
7.50
|
7.20
|
7.39
|
7.38
|
6.97
|
5,215,800
|
|
9/6/2023
|
-0.04 / -0.56%
|
7.10
|
7.25
|
7.03
|
7.16
|
7.12
|
6.75
|
7,655,600
|
|
9/5/2023
|
-0.29 / -3.87%
|
7.59
|
7.63
|
7.19
|
7.20
|
7.37
|
6.79
|
8,033,700
|
|
8/31/2023
|
-0.09 / -1.19%
|
7.62
|
7.62
|
7.45
|
7.49
|
7.51
|
7.07
|
4,615,900
|
|
8/30/2023
|
+0.23 / +3.13%
|
7.49
|
7.76
|
7.41
|
7.58
|
7.59
|
7.15
|
5,654,700
|
|
8/29/2023
|
+0.29 / +4.11%
|
7.15
|
7.50
|
7.14
|
7.35
|
7.36
|
6.93
|
5,573,200
|
|
8/28/2023
|
+0.03 / +0.43%
|
7.13
|
7.13
|
6.98
|
7.06
|
7.06
|
6.66
|
5,150,900
|
|
8/25/2023
|
-0.11 / -1.54%
|
7.14
|
7.23
|
6.90
|
7.03
|
7.12
|
6.63
|
5,705,100
|
|
8/24/2023
|
0.00 / 0.00%
|
7.20
|
7.22
|
7.00
|
7.14
|
7.12
|
6.74
|
5,095,400
|
|
8/23/2023
|
-0.08 / -1.11%
|
7.40
|
7.50
|
7.08
|
7.14
|
7.26
|
6.74
|
3,867,600
|
|
8/22/2023
|
+0.47 / +6.96%
|
6.89
|
7.22
|
6.55
|
7.22
|
7.00
|
6.81
|
7,873,900
|
|
8/21/2023
|
-0.14 / -2.03%
|
6.79
|
7.00
|
6.46
|
6.75
|
6.69
|
6.37
|
6,867,800
|
|
8/18/2023
|
-0.51 / -6.89%
|
7.15
|
7.35
|
6.89
|
6.89
|
7.03
|
6.50
|
7,396,700
|
|
8/17/2023
|
-0.41 / -5.25%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.65
|
6.98
|
6,828,000
|
|
8/16/2023
|
-0.14 / -1.76%
|
7.94
|
7.98
|
7.71
|
7.81
|
7.86
|
7.37
|
3,972,000
|
|
8/15/2023
|
+0.09 / +1.15%
|
8.10
|
8.10
|
7.60
|
7.95
|
7.86
|
7.50
|
8,389,900
|
|
8/14/2023
|
+0.51 / +6.94%
|
7.52
|
7.86
|
7.50
|
7.86
|
7.77
|
7.42
|
8,133,600
|
|
8/11/2023
|
+0.43 / +6.21%
|
7.01
|
7.35
|
6.80
|
7.35
|
7.03
|
6.93
|
8,361,200
|
|
8/10/2023
|
-0.28 / -3.89%
|
7.01
|
7.20
|
6.90
|
6.92
|
7.02
|
6.53
|
6,530,100
|
|
8/9/2023
|
+0.26 / +3.75%
|
7.08
|
7.30
|
6.90
|
7.20
|
7.16
|
6.79
|
8,990,300
|
|
8/8/2023
|
+0.45 / +6.93%
|
6.94
|
6.94
|
6.80
|
6.94
|
6.92
|
6.55
|
17,676,000
|
|
8/7/2023
|
+0.42 / +6.92%
|
6.38
|
6.49
|
6.30
|
6.49
|
6.45
|
6.12
|
3,205,800
|
|
|
|