|
|
Closing price on 12/8/2025
|
|
| Open |
14.15 |
| High |
14.15 |
| Low |
13.80 |
| Volume |
1,345,400 |
| Split-adjusted Price |
13.90 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.15 / -1.07%
|
14.15
|
14.15
|
13.80
|
13.90
|
13.95
|
13.90
|
1,345,400
|
|
|
12/5/2025
|
-0.40 / -2.77%
|
14.45
|
14.45
|
14.00
|
14.05
|
14.15
|
14.05
|
5,650,500
|
|
|
12/4/2025
|
+0.40 / +2.85%
|
14.05
|
14.45
|
14.05
|
14.45
|
14.31
|
14.45
|
1,873,800
|
|
|
12/3/2025
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.85
|
14.05
|
13.97
|
14.05
|
1,155,300
|
|
|
12/2/2025
|
-0.05 / -0.36%
|
13.85
|
14.00
|
13.75
|
13.90
|
13.84
|
13.90
|
1,596,000
|
|
|
12/1/2025
|
-0.15 / -1.06%
|
14.10
|
14.15
|
13.85
|
13.95
|
13.99
|
13.95
|
1,401,000
|
|
|
11/28/2025
|
-0.10 / -0.70%
|
14.25
|
14.30
|
14.05
|
14.10
|
14.15
|
14.10
|
1,028,900
|
|
|
11/27/2025
|
-0.25 / -1.73%
|
14.50
|
14.50
|
14.15
|
14.20
|
14.29
|
14.20
|
1,126,700
|
|
|
11/26/2025
|
+0.35 / +2.48%
|
14.25
|
14.45
|
14.10
|
14.45
|
14.28
|
14.45
|
1,625,000
|
|
|
11/25/2025
|
-0.35 / -2.42%
|
14.35
|
14.50
|
14.00
|
14.10
|
14.23
|
14.10
|
1,815,500
|
|
|
11/24/2025
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.40
|
14.45
|
14.50
|
14.45
|
1,418,700
|
|
|
11/21/2025
|
+0.30 / +2.11%
|
14.30
|
14.55
|
14.15
|
14.50
|
14.41
|
14.50
|
1,783,800
|
|
|
11/20/2025
|
+0.10 / +0.71%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.26
|
14.20
|
4,048,300
|
|
|
11/19/2025
|
-0.75 / -5.05%
|
14.85
|
14.85
|
14.10
|
14.10
|
14.43
|
14.10
|
3,486,300
|
|
|
11/18/2025
|
-0.25 / -1.66%
|
15.15
|
15.15
|
14.70
|
14.85
|
14.82
|
14.85
|
4,341,200
|
|
|
11/17/2025
|
+0.30 / +2.03%
|
15.00
|
15.25
|
14.90
|
15.10
|
15.07
|
15.10
|
1,864,000
|
|
|
11/14/2025
|
0.00 / 0.00%
|
14.65
|
15.15
|
14.60
|
14.80
|
14.87
|
14.80
|
3,582,000
|
|
|
11/13/2025
|
+0.15 / +1.02%
|
14.65
|
14.95
|
14.60
|
14.80
|
14.77
|
14.80
|
3,670,900
|
|
|
11/12/2025
|
+0.35 / +2.45%
|
14.40
|
14.75
|
14.30
|
14.65
|
14.56
|
14.65
|
1,219,800
|
|
|
11/11/2025
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.15
|
14.30
|
14.30
|
14.30
|
5,332,200
|
|
|
11/10/2025
|
+0.10 / +0.70%
|
14.00
|
14.65
|
14.00
|
14.30
|
14.42
|
14.30
|
2,649,000
|
|
|
11/7/2025
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.44
|
14.20
|
1,699,000
|
|
|
11/6/2025
|
0.00 / 0.00%
|
14.70
|
14.95
|
14.40
|
14.70
|
14.68
|
14.70
|
1,844,300
|
|
|
11/5/2025
|
-0.15 / -1.01%
|
14.80
|
14.85
|
14.50
|
14.70
|
14.60
|
14.70
|
1,445,300
|
|
|
11/4/2025
|
+0.95 / +6.83%
|
13.50
|
14.85
|
13.50
|
14.85
|
14.09
|
14.85
|
5,674,500
|
|
|
11/3/2025
|
-1.00 / -6.71%
|
14.65
|
14.90
|
13.90
|
13.90
|
14.32
|
13.90
|
5,578,600
|
|
|
10/31/2025
|
-0.70 / -4.49%
|
15.35
|
15.60
|
14.90
|
14.90
|
15.17
|
14.90
|
3,331,100
|
|
|
10/30/2025
|
-0.05 / -0.32%
|
15.45
|
15.65
|
15.20
|
15.60
|
15.43
|
15.60
|
2,956,100
|
|
|
10/29/2025
|
+0.15 / +0.97%
|
15.50
|
15.65
|
15.20
|
15.65
|
15.53
|
15.65
|
2,504,100
|
|
|
10/28/2025
|
+0.65 / +4.38%
|
14.25
|
15.50
|
14.25
|
15.50
|
14.65
|
15.50
|
5,520,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
113,700
|
65.30
|
0.00%
|
|
|
|
CIG
|
10,600
|
9.09
|
-0.76%
|
|
|
|
CKG
|
78,800
|
10.90
|
-0.91%
|
|
|
|
CRE
|
314,100
|
8.90
|
-1.11%
|
|
|
|
DLG
|
2,497,300
|
2.66
|
-3.27%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
1,200
|
2.50
|
0.00%
|
|
|
|
DXS
|
2,422,300
|
9.15
|
0.77%
|
|
|
|
FIR
|
63,700
|
7.90
|
0.38%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|