|
Closing price on 9/28/2022
|
|
| Open |
6.59 |
| High |
6.73 |
| Low |
6.18 |
| Volume |
2,631,100 |
| Split-adjusted Price |
5.43 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.26 / -4.01%
|
6.59
|
6.73
|
6.18
|
6.22
|
6.47
|
5.43
|
2,631,100
|
|
|
9/27/2022
|
+0.42 / +6.93%
|
6.08
|
6.48
|
6.08
|
6.48
|
6.42
|
5.66
|
3,589,100
|
|
|
9/26/2022
|
+0.06 / +1.00%
|
5.80
|
6.18
|
5.80
|
6.06
|
6.07
|
5.29
|
2,247,400
|
|
|
9/23/2022
|
0.00 / 0.00%
|
6.00
|
6.17
|
5.96
|
6.00
|
6.10
|
5.24
|
1,543,800
|
|
|
9/22/2022
|
+0.29 / +5.08%
|
5.66
|
6.00
|
5.66
|
6.00
|
5.86
|
5.24
|
1,201,600
|
|
|
9/21/2022
|
-0.01 / -0.17%
|
5.69
|
5.80
|
5.66
|
5.71
|
5.73
|
4.99
|
603,900
|
|
|
9/20/2022
|
+0.02 / +0.35%
|
5.70
|
5.75
|
5.55
|
5.72
|
5.68
|
5.00
|
646,600
|
|
|
9/19/2022
|
-0.19 / -3.23%
|
5.99
|
5.99
|
5.60
|
5.70
|
5.72
|
4.98
|
887,900
|
|
|
9/16/2022
|
-0.16 / -2.64%
|
6.05
|
6.05
|
5.89
|
5.89
|
5.96
|
5.15
|
1,290,100
|
|
|
9/15/2022
|
+0.01 / +0.17%
|
6.10
|
6.13
|
6.00
|
6.05
|
6.05
|
5.28
|
311,300
|
|
|
9/14/2022
|
+0.02 / +0.33%
|
5.91
|
6.15
|
5.88
|
6.04
|
5.96
|
5.28
|
703,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
6.03
|
6.08
|
6.00
|
6.02
|
6.02
|
5.26
|
301,200
|
|
|
9/12/2022
|
+0.04 / +0.67%
|
6.17
|
6.17
|
6.01
|
6.02
|
6.05
|
5.26
|
522,900
|
|
|
9/9/2022
|
-0.04 / -0.66%
|
6.03
|
6.03
|
5.86
|
5.98
|
5.95
|
5.22
|
666,100
|
|
|
9/8/2022
|
-0.03 / -0.50%
|
6.13
|
6.18
|
5.95
|
6.02
|
6.03
|
5.26
|
959,200
|
|
|
9/7/2022
|
-0.36 / -5.62%
|
6.41
|
6.45
|
6.05
|
6.05
|
6.27
|
5.28
|
1,226,500
|
|
|
9/6/2022
|
-0.01 / -0.16%
|
6.43
|
6.51
|
6.41
|
6.41
|
6.45
|
5.60
|
806,300
|
|
|
9/5/2022
|
-0.06 / -0.93%
|
6.48
|
6.50
|
6.39
|
6.42
|
6.44
|
5.61
|
679,000
|
|
|
8/31/2022
|
0.00 / 0.00%
|
6.42
|
6.52
|
6.38
|
6.48
|
6.43
|
5.66
|
686,200
|
|
|
8/30/2022
|
-0.02 / -0.31%
|
6.52
|
6.60
|
6.40
|
6.48
|
6.50
|
5.66
|
663,300
|
|
|
8/29/2022
|
-0.18 / -2.69%
|
6.54
|
6.60
|
6.40
|
6.50
|
6.47
|
5.68
|
1,516,100
|
|
|
8/26/2022
|
+0.01 / +0.15%
|
6.68
|
6.90
|
6.68
|
6.68
|
6.77
|
5.84
|
1,927,500
|
|
|
8/25/2022
|
+0.08 / +1.21%
|
6.61
|
6.73
|
6.60
|
6.67
|
6.67
|
5.83
|
1,463,100
|
|
|
8/24/2022
|
+0.04 / +0.61%
|
6.60
|
6.65
|
6.50
|
6.59
|
6.59
|
5.76
|
668,500
|
|
|
8/23/2022
|
+0.12 / +1.87%
|
6.30
|
6.55
|
6.26
|
6.55
|
6.36
|
5.72
|
774,100
|
|
|
8/22/2022
|
-0.17 / -2.58%
|
6.60
|
6.60
|
6.39
|
6.43
|
6.47
|
5.62
|
774,200
|
|
|
8/19/2022
|
-0.05 / -0.75%
|
6.66
|
6.67
|
6.55
|
6.60
|
6.61
|
5.77
|
785,100
|
|
|
8/18/2022
|
-0.07 / -1.04%
|
6.73
|
6.73
|
6.60
|
6.65
|
6.65
|
5.81
|
1,729,700
|
|
|
8/17/2022
|
-0.06 / -0.88%
|
6.84
|
6.84
|
6.70
|
6.72
|
6.77
|
5.87
|
1,171,400
|
|
|
8/16/2022
|
-0.04 / -0.59%
|
6.85
|
6.87
|
6.78
|
6.78
|
6.81
|
5.92
|
783,900
|
|
|