|
Closing price on 9/29/2021
|
|
| Open |
6.60 |
| High |
6.64 |
| Low |
6.50 |
| Volume |
1,343,500 |
| Split-adjusted Price |
4.94 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.03 / +0.46%
|
6.60
|
6.64
|
6.50
|
6.62
|
6.57
|
4.94
|
1,343,500
|
|
|
9/28/2021
|
+0.04 / +0.61%
|
6.50
|
6.64
|
6.40
|
6.59
|
6.49
|
4.92
|
3,362,900
|
|
|
9/27/2021
|
-0.40 / -5.76%
|
6.91
|
6.95
|
6.55
|
6.55
|
6.74
|
4.89
|
5,818,800
|
|
|
9/24/2021
|
+0.03 / +0.43%
|
6.93
|
7.12
|
6.84
|
6.95
|
6.97
|
5.19
|
3,497,400
|
|
|
9/23/2021
|
-0.23 / -3.22%
|
7.64
|
7.64
|
6.92
|
6.92
|
7.32
|
5.17
|
8,501,800
|
|
|
9/22/2021
|
+0.46 / +6.88%
|
6.90
|
7.15
|
6.71
|
7.15
|
7.07
|
5.34
|
8,420,200
|
|
|
9/21/2021
|
-0.02 / -0.30%
|
6.62
|
6.72
|
6.54
|
6.69
|
6.66
|
4.99
|
3,223,400
|
|
|
9/20/2021
|
+0.04 / +0.60%
|
6.72
|
6.86
|
6.67
|
6.71
|
6.77
|
5.01
|
3,962,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
6.62
|
6.75
|
6.62
|
6.67
|
6.70
|
4.98
|
2,161,600
|
|
|
9/16/2021
|
-0.08 / -1.19%
|
6.80
|
6.82
|
6.64
|
6.67
|
6.73
|
4.98
|
2,359,700
|
|
|
9/15/2021
|
+0.30 / +4.65%
|
6.49
|
6.85
|
6.43
|
6.75
|
6.72
|
5.04
|
5,718,800
|
|
|
9/14/2021
|
-0.02 / -0.31%
|
6.45
|
6.50
|
6.41
|
6.45
|
6.46
|
4.82
|
2,094,900
|
|
|
9/13/2021
|
+0.01 / +0.15%
|
6.56
|
6.58
|
6.44
|
6.47
|
6.50
|
4.83
|
2,439,500
|
|
|
9/10/2021
|
+0.17 / +2.70%
|
6.50
|
6.62
|
6.46
|
6.46
|
6.52
|
4.82
|
2,603,900
|
|
|
9/9/2021
|
+0.07 / +1.13%
|
6.23
|
6.38
|
6.22
|
6.29
|
6.29
|
4.70
|
1,484,200
|
|
|
9/8/2021
|
-0.24 / -3.72%
|
6.41
|
6.46
|
6.20
|
6.22
|
6.31
|
4.64
|
3,639,200
|
|
|
9/7/2021
|
-0.28 / -4.15%
|
6.74
|
6.77
|
6.45
|
6.46
|
6.60
|
4.82
|
2,599,200
|
|
|
9/6/2021
|
+0.14 / +2.12%
|
6.61
|
6.81
|
6.61
|
6.74
|
6.72
|
5.03
|
2,584,200
|
|
|
9/1/2021
|
+0.18 / +2.80%
|
6.45
|
6.66
|
6.40
|
6.60
|
6.57
|
4.93
|
3,856,500
|
|
|
8/31/2021
|
+0.21 / +3.38%
|
6.23
|
6.59
|
6.21
|
6.42
|
6.40
|
4.79
|
3,752,200
|
|
|
8/30/2021
|
+0.21 / +3.50%
|
6.11
|
6.29
|
6.08
|
6.21
|
6.18
|
4.64
|
2,013,400
|
|
|
8/27/2021
|
0.00 / 0.00%
|
5.98
|
6.05
|
5.90
|
6.00
|
5.96
|
4.48
|
1,435,400
|
|
|
8/26/2021
|
+0.01 / +0.17%
|
6.00
|
6.10
|
5.95
|
6.00
|
6.02
|
4.48
|
1,041,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
5.96
|
6.00
|
5.90
|
5.99
|
5.94
|
4.47
|
1,257,800
|
|
|
8/24/2021
|
-0.02 / -0.33%
|
6.05
|
6.10
|
5.90
|
5.99
|
5.97
|
4.47
|
1,336,500
|
|
|
8/23/2021
|
-0.18 / -2.91%
|
6.18
|
6.19
|
6.01
|
6.01
|
6.08
|
4.49
|
1,801,900
|
|
|
8/20/2021
|
-0.09 / -1.43%
|
6.30
|
6.34
|
6.01
|
6.19
|
6.25
|
4.62
|
3,066,600
|
|
|
8/19/2021
|
-0.02 / -0.32%
|
6.30
|
6.33
|
6.28
|
6.28
|
6.30
|
4.69
|
1,533,300
|
|
|
8/18/2021
|
-0.04 / -0.63%
|
6.29
|
6.38
|
6.29
|
6.30
|
6.31
|
4.70
|
1,488,900
|
|
|
8/17/2021
|
-0.01 / -0.16%
|
6.40
|
6.40
|
6.27
|
6.34
|
6.34
|
4.73
|
1,744,000
|
|
|
|