|
Closing price on 12/18/2020
|
|
| Open |
5.20 |
| High |
5.31 |
| Low |
5.14 |
| Volume |
5,542,600 |
| Split-adjusted Price |
3.84 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
0.00 / 0.00%
|
5.20
|
5.31
|
5.14
|
5.14
|
5.22
|
3.84
|
5,542,600
|
|
|
12/17/2020
|
+0.19 / +3.84%
|
4.96
|
5.19
|
4.93
|
5.14
|
5.05
|
3.84
|
9,357,070
|
|
|
12/16/2020
|
+0.05 / +1.02%
|
4.92
|
4.98
|
4.90
|
4.95
|
4.94
|
3.70
|
5,073,270
|
|
|
12/15/2020
|
-0.02 / -0.41%
|
4.90
|
4.97
|
4.82
|
4.90
|
4.92
|
3.66
|
3,937,100
|
|
|
12/14/2020
|
+0.12 / +2.50%
|
4.85
|
4.92
|
4.79
|
4.92
|
4.82
|
3.67
|
4,403,450
|
|
|
12/11/2020
|
+0.01 / +0.21%
|
4.80
|
4.83
|
4.75
|
4.80
|
4.78
|
3.58
|
2,143,230
|
|
|
12/10/2020
|
-0.14 / -2.84%
|
4.91
|
4.96
|
4.78
|
4.79
|
4.85
|
3.58
|
3,692,650
|
|
|
12/9/2020
|
+0.05 / +1.02%
|
4.90
|
4.95
|
4.88
|
4.93
|
4.91
|
3.68
|
1,796,440
|
|
|
12/8/2020
|
-0.12 / -2.40%
|
5.00
|
5.00
|
4.88
|
4.88
|
4.93
|
3.64
|
3,634,690
|
|
|
12/7/2020
|
+0.14 / +2.88%
|
4.85
|
5.06
|
4.85
|
5.00
|
4.97
|
3.73
|
4,401,330
|
|
|
12/4/2020
|
-0.04 / -0.82%
|
4.89
|
4.94
|
4.86
|
4.86
|
4.89
|
3.63
|
2,356,850
|
|
|
12/3/2020
|
+0.10 / +2.08%
|
4.85
|
4.92
|
4.79
|
4.90
|
4.85
|
3.66
|
2,539,950
|
|
|
12/2/2020
|
-0.07 / -1.44%
|
4.87
|
4.87
|
4.80
|
4.80
|
4.82
|
3.58
|
1,834,480
|
|
|
12/1/2020
|
-0.01 / -0.20%
|
4.70
|
4.87
|
4.70
|
4.87
|
4.76
|
3.64
|
2,738,480
|
|
|
11/30/2020
|
-0.11 / -2.20%
|
4.99
|
4.99
|
4.88
|
4.88
|
4.92
|
3.64
|
2,151,430
|
|
|
11/27/2020
|
-0.01 / -0.20%
|
5.02
|
5.03
|
4.96
|
4.99
|
4.99
|
3.73
|
1,095,900
|
|
|
11/26/2020
|
+0.08 / +1.63%
|
4.90
|
5.06
|
4.86
|
5.00
|
4.95
|
3.73
|
2,256,580
|
|
|
11/25/2020
|
-0.03 / -0.61%
|
4.95
|
4.99
|
4.91
|
4.92
|
4.93
|
3.67
|
2,693,940
|
|
|
11/24/2020
|
-0.07 / -1.39%
|
5.02
|
5.03
|
4.88
|
4.95
|
4.94
|
3.70
|
2,809,360
|
|
|
11/23/2020
|
-0.11 / -2.14%
|
5.15
|
5.16
|
5.01
|
5.02
|
5.07
|
3.75
|
2,802,370
|
|
|
11/20/2020
|
+0.23 / +4.69%
|
4.90
|
5.17
|
4.89
|
5.13
|
5.04
|
3.83
|
5,315,770
|
|
|
11/19/2020
|
+0.16 / +3.38%
|
4.74
|
4.92
|
4.74
|
4.90
|
4.84
|
3.66
|
4,435,380
|
|
|
11/18/2020
|
-0.01 / -0.21%
|
4.75
|
4.85
|
4.73
|
4.74
|
4.76
|
3.54
|
2,789,610
|
|
|
11/17/2020
|
+0.03 / +0.64%
|
4.70
|
4.78
|
4.70
|
4.75
|
4.74
|
3.55
|
2,748,770
|
|
|
11/16/2020
|
-0.05 / -1.05%
|
4.80
|
4.82
|
4.70
|
4.72
|
4.77
|
3.52
|
2,356,100
|
|
|
11/13/2020
|
+0.12 / +2.58%
|
4.67
|
4.82
|
4.64
|
4.77
|
4.74
|
3.56
|
2,707,460
|
|
|
11/12/2020
|
-0.04 / -0.85%
|
4.73
|
4.73
|
4.62
|
4.65
|
4.66
|
3.47
|
1,658,180
|
|
|
11/11/2020
|
+0.04 / +0.86%
|
4.65
|
4.74
|
4.65
|
4.69
|
4.68
|
3.50
|
1,057,500
|
|
|
11/10/2020
|
-0.08 / -1.69%
|
4.80
|
4.80
|
4.65
|
4.65
|
4.71
|
3.47
|
2,170,960
|
|
|
11/9/2020
|
-0.01 / -0.21%
|
4.72
|
4.83
|
4.62
|
4.73
|
4.72
|
3.53
|
3,275,540
|
|
|
|