|
Closing price on 12/5/2018
|
|
| Open |
4.02 |
| High |
4.15 |
| Low |
4.00 |
| Volume |
1,467,410 |
| Split-adjusted Price |
2.83 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.09 / +2.23%
|
4.02
|
4.15
|
4.00
|
4.12
|
4.07
|
2.83
|
1,467,410
|
|
|
12/4/2018
|
-0.02 / -0.49%
|
4.06
|
4.06
|
4.02
|
4.03
|
4.04
|
2.77
|
326,570
|
|
|
12/3/2018
|
+0.02 / +0.50%
|
4.04
|
4.08
|
4.02
|
4.05
|
4.04
|
2.78
|
773,840
|
|
|
11/30/2018
|
+0.03 / +0.75%
|
3.99
|
4.05
|
3.97
|
4.03
|
4.00
|
2.77
|
458,360
|
|
|
11/29/2018
|
-0.03 / -0.74%
|
4.05
|
4.08
|
4.00
|
4.00
|
4.02
|
2.75
|
567,250
|
|
|
11/28/2018
|
-0.01 / -0.25%
|
4.07
|
4.07
|
3.99
|
4.03
|
4.01
|
2.77
|
604,630
|
|
|
11/27/2018
|
-0.02 / -0.49%
|
4.07
|
4.09
|
4.04
|
4.04
|
4.06
|
2.78
|
907,790
|
|
|
11/26/2018
|
-0.02 / -0.49%
|
4.09
|
4.09
|
4.04
|
4.06
|
4.05
|
2.79
|
199,270
|
|
|
11/23/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.07
|
4.08
|
4.08
|
2.81
|
644,500
|
|
|
11/22/2018
|
+0.03 / +0.74%
|
4.09
|
4.11
|
4.06
|
4.08
|
4.07
|
2.81
|
690,170
|
|
|
11/21/2018
|
-0.01 / -0.25%
|
4.06
|
4.08
|
4.04
|
4.05
|
4.06
|
2.78
|
759,850
|
|
|
11/20/2018
|
0.00 / 0.00%
|
4.05
|
4.09
|
4.03
|
4.06
|
4.05
|
2.79
|
479,470
|
|
|
11/19/2018
|
0.00 / 0.00%
|
4.06
|
4.12
|
4.06
|
4.06
|
4.08
|
2.79
|
782,910
|
|
|
11/16/2018
|
+0.03 / +0.74%
|
4.05
|
4.10
|
4.02
|
4.06
|
4.07
|
2.79
|
568,190
|
|
|
11/15/2018
|
-0.06 / -1.47%
|
4.09
|
4.13
|
4.01
|
4.03
|
4.05
|
2.77
|
1,164,920
|
|
|
11/14/2018
|
-0.04 / -0.97%
|
4.14
|
4.16
|
4.09
|
4.09
|
4.12
|
2.81
|
788,730
|
|
|
11/13/2018
|
-0.07 / -1.67%
|
4.14
|
4.19
|
4.12
|
4.13
|
4.15
|
2.84
|
638,330
|
|
|
11/12/2018
|
+0.08 / +1.94%
|
4.12
|
4.22
|
4.10
|
4.20
|
4.16
|
2.89
|
1,054,660
|
|
|
11/9/2018
|
-0.06 / -1.44%
|
4.18
|
4.20
|
4.10
|
4.12
|
4.14
|
2.83
|
915,330
|
|
|
11/8/2018
|
-0.02 / -0.48%
|
4.25
|
4.31
|
4.18
|
4.18
|
4.23
|
2.87
|
2,661,150
|
|
|
11/7/2018
|
-0.02 / -0.47%
|
4.22
|
4.24
|
4.16
|
4.20
|
4.20
|
2.89
|
598,340
|
|
|
11/6/2018
|
-0.05 / -1.17%
|
4.28
|
4.28
|
4.22
|
4.22
|
4.24
|
2.90
|
502,100
|
|
|
11/5/2018
|
+0.11 / +2.64%
|
4.17
|
4.33
|
4.13
|
4.27
|
4.27
|
2.94
|
1,883,040
|
|
|
11/2/2018
|
+0.03 / +0.73%
|
4.19
|
4.20
|
4.14
|
4.16
|
4.17
|
2.86
|
1,290,140
|
|
|
11/1/2018
|
-0.13 / -3.05%
|
4.28
|
4.28
|
4.12
|
4.13
|
4.18
|
2.84
|
984,010
|
|
|
10/31/2018
|
+0.06 / +1.43%
|
4.34
|
4.35
|
4.20
|
4.26
|
4.27
|
2.93
|
2,428,040
|
|
|
10/30/2018
|
+0.19 / +4.74%
|
4.05
|
4.28
|
3.95
|
4.20
|
4.16
|
2.89
|
2,013,580
|
|
|
10/29/2018
|
-0.02 / -0.50%
|
4.03
|
4.08
|
3.96
|
4.01
|
4.01
|
2.76
|
492,780
|
|
|
10/26/2018
|
+0.16 / +4.13%
|
3.90
|
4.08
|
3.90
|
4.03
|
3.99
|
2.77
|
1,405,770
|
|
|
10/25/2018
|
0.00 / 0.00%
|
3.72
|
3.87
|
3.70
|
3.87
|
3.77
|
2.66
|
840,730
|
|
|