|
|
Closing price on 4/3/2026
|
|
| Open |
13.55 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
2,883,200 |
| Split-adjusted Price |
13.35 |
There is no data on 4/5/2026. Display data on 4/3/2026 instead.
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.20 / -1.48%
|
13.55
|
13.60
|
13.00
|
13.35
|
13.29
|
13.35
|
2,883,200
|
|
|
4/2/2026
|
+0.25 / +1.88%
|
13.35
|
13.85
|
12.75
|
13.55
|
13.30
|
13.55
|
5,609,600
|
|
|
4/1/2026
|
-0.60 / -4.32%
|
14.05
|
14.10
|
13.30
|
13.30
|
13.64
|
13.30
|
4,739,600
|
|
|
3/31/2026
|
+0.35 / +2.58%
|
13.75
|
14.25
|
13.25
|
13.90
|
13.73
|
13.90
|
5,442,350
|
|
|
3/30/2026
|
+0.55 / +4.23%
|
12.80
|
13.70
|
12.80
|
13.55
|
13.33
|
13.55
|
6,050,200
|
|
|
3/27/2026
|
+0.85 / +7.00%
|
12.15
|
13.00
|
12.15
|
13.00
|
12.84
|
13.00
|
5,791,500
|
|
|
3/26/2026
|
+0.05 / +0.41%
|
12.05
|
12.40
|
12.05
|
12.15
|
12.22
|
12.15
|
3,159,400
|
|
|
3/25/2026
|
+0.55 / +4.76%
|
11.90
|
12.35
|
11.75
|
12.10
|
12.15
|
12.10
|
6,949,100
|
|
|
3/24/2026
|
+0.75 / +6.94%
|
11.20
|
11.55
|
11.05
|
11.55
|
11.48
|
11.55
|
5,531,100
|
|
|
3/23/2026
|
-0.25 / -2.26%
|
11.05
|
11.25
|
10.65
|
10.80
|
10.95
|
10.80
|
2,974,600
|
|
|
3/20/2026
|
-0.10 / -0.90%
|
11.10
|
11.40
|
11.05
|
11.05
|
11.18
|
11.05
|
1,416,200
|
|
|
3/19/2026
|
+0.05 / +0.45%
|
10.80
|
11.50
|
10.80
|
11.15
|
11.20
|
11.15
|
2,992,600
|
|
|
3/18/2026
|
-0.05 / -0.45%
|
11.15
|
11.20
|
10.95
|
11.10
|
11.05
|
11.10
|
1,195,200
|
|
|
3/17/2026
|
-0.05 / -0.45%
|
11.40
|
11.40
|
11.05
|
11.15
|
11.19
|
11.15
|
1,976,200
|
|
|
3/16/2026
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.00
|
11.20
|
11.27
|
11.20
|
1,655,300
|
|
|
3/13/2026
|
+0.20 / +1.82%
|
10.75
|
11.50
|
10.75
|
11.20
|
11.18
|
11.20
|
3,060,700
|
|
|
3/12/2026
|
+0.20 / +1.85%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.98
|
11.00
|
2,612,600
|
|
|
3/11/2026
|
+0.70 / +6.93%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.57
|
10.80
|
2,174,000
|
|
|
3/10/2026
|
+0.28 / +2.85%
|
9.80
|
10.50
|
9.80
|
10.10
|
10.06
|
10.10
|
3,665,900
|
|
|
3/9/2026
|
-0.73 / -6.92%
|
9.82
|
10.20
|
9.82
|
9.82
|
9.83
|
9.82
|
1,564,500
|
|
|
3/6/2026
|
-0.45 / -4.09%
|
11.25
|
11.25
|
10.55
|
10.55
|
10.92
|
10.55
|
2,373,400
|
|
|
3/5/2026
|
-0.05 / -0.45%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.16
|
11.00
|
1,304,600
|
|
|
3/4/2026
|
-0.25 / -2.21%
|
11.30
|
11.50
|
10.80
|
11.05
|
10.99
|
11.05
|
2,274,000
|
|
|
3/3/2026
|
+0.15 / +1.35%
|
11.20
|
11.50
|
11.15
|
11.30
|
11.34
|
11.30
|
1,531,000
|
|
|
3/2/2026
|
-0.60 / -5.11%
|
11.10
|
11.40
|
11.10
|
11.15
|
11.30
|
11.15
|
2,923,500
|
|
|
2/27/2026
|
-0.25 / -2.08%
|
12.00
|
12.00
|
11.45
|
11.75
|
11.66
|
11.75
|
2,556,400
|
|
|
2/26/2026
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.85
|
12.00
|
11.99
|
12.00
|
927,300
|
|
|
2/25/2026
|
-0.25 / -2.02%
|
12.45
|
12.45
|
12.00
|
12.15
|
12.17
|
12.15
|
2,138,600
|
|
|
2/24/2026
|
+0.10 / +0.81%
|
12.25
|
12.40
|
12.10
|
12.40
|
12.25
|
12.40
|
1,646,000
|
|
|
2/23/2026
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.10
|
12.30
|
12.21
|
12.30
|
1,297,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
412,800
|
53.20
|
-0.75%
|
|
|
|
CIG
|
6,200
|
6.25
|
0.48%
|
|
|
|
CKG
|
63,800
|
8.60
|
-4.12%
|
|
|
|
CRE
|
247,800
|
7.60
|
-3.80%
|
|
|
|
DLG
|
1,592,900
|
2.88
|
-0.35%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
76,200
|
2.00
|
0.00%
|
|
|
|
DXS
|
2,356,300
|
7.47
|
-1.06%
|
|
|
|
FIR
|
259,500
|
5.10
|
-2.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|