|
|
Closing price on 2/6/2026
|
|
| Open |
11.15 |
| High |
11.15 |
| Low |
10.75 |
| Volume |
2,220,100 |
| Split-adjusted Price |
10.80 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2026
|
-0.40 / -3.57%
|
11.15
|
11.15
|
10.75
|
10.80
|
10.95
|
10.80
|
2,220,100
|
|
|
2/5/2026
|
-0.20 / -1.75%
|
11.40
|
11.55
|
11.20
|
11.20
|
11.32
|
11.20
|
1,563,000
|
|
|
2/4/2026
|
+0.15 / +1.33%
|
11.25
|
11.45
|
11.20
|
11.40
|
11.32
|
11.40
|
1,388,700
|
|
|
2/3/2026
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.15
|
11.25
|
11.20
|
11.25
|
1,207,500
|
|
|
2/2/2026
|
-0.35 / -3.03%
|
11.40
|
11.60
|
11.15
|
11.20
|
11.25
|
11.20
|
1,704,300
|
|
|
1/30/2026
|
+0.25 / +2.21%
|
11.35
|
11.70
|
11.30
|
11.55
|
11.55
|
11.55
|
2,067,700
|
|
|
1/29/2026
|
+0.10 / +0.89%
|
11.35
|
11.40
|
11.20
|
11.30
|
11.28
|
11.30
|
1,043,900
|
|
|
1/28/2026
|
+0.15 / +1.36%
|
11.20
|
11.40
|
10.95
|
11.20
|
11.09
|
11.20
|
1,470,300
|
|
|
1/27/2026
|
+0.05 / +0.45%
|
11.05
|
11.35
|
11.00
|
11.05
|
11.10
|
11.05
|
1,182,900
|
|
|
1/26/2026
|
-0.55 / -4.76%
|
11.55
|
11.55
|
11.00
|
11.00
|
11.21
|
11.00
|
1,655,100
|
|
|
1/23/2026
|
-0.20 / -1.70%
|
11.90
|
11.95
|
11.45
|
11.55
|
11.65
|
11.55
|
1,390,500
|
|
|
1/22/2026
|
+0.75 / +6.82%
|
11.10
|
11.75
|
11.05
|
11.75
|
11.57
|
11.75
|
4,705,500
|
|
|
1/21/2026
|
-0.35 / -3.08%
|
11.25
|
11.35
|
10.90
|
11.00
|
11.08
|
11.00
|
2,512,200
|
|
|
1/20/2026
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.20
|
11.35
|
11.28
|
11.35
|
1,186,400
|
|
|
1/19/2026
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.25
|
11.30
|
11.34
|
11.30
|
872,300
|
|
|
1/16/2026
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.20
|
11.35
|
11.31
|
11.35
|
1,896,300
|
|
|
1/15/2026
|
-0.05 / -0.44%
|
11.40
|
11.60
|
11.25
|
11.40
|
11.40
|
11.40
|
1,993,300
|
|
|
1/14/2026
|
-0.45 / -3.78%
|
11.90
|
11.90
|
11.30
|
11.45
|
11.57
|
11.45
|
3,075,700
|
|
|
1/13/2026
|
+0.35 / +3.03%
|
11.85
|
11.95
|
11.70
|
11.90
|
11.83
|
11.90
|
2,339,000
|
|
|
1/12/2026
|
+0.35 / +3.13%
|
11.20
|
11.70
|
10.90
|
11.55
|
11.31
|
11.55
|
3,085,800
|
|
|
1/9/2026
|
-0.80 / -6.67%
|
12.10
|
12.15
|
11.20
|
11.20
|
11.37
|
11.20
|
8,035,600
|
|
|
1/8/2026
|
-0.25 / -2.04%
|
12.15
|
12.40
|
11.95
|
12.00
|
12.13
|
12.00
|
1,409,600
|
|
|
1/7/2026
|
+0.20 / +1.66%
|
12.05
|
12.25
|
12.00
|
12.25
|
12.13
|
12.25
|
1,380,900
|
|
|
1/6/2026
|
+0.25 / +2.12%
|
11.90
|
12.40
|
11.90
|
12.05
|
12.12
|
12.05
|
2,531,400
|
|
|
1/5/2026
|
-0.70 / -5.60%
|
12.50
|
12.70
|
11.80
|
11.80
|
12.14
|
11.80
|
3,850,800
|
|
|
12/31/2025
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.45
|
12.50
|
12.58
|
12.50
|
1,841,700
|
|
|
12/30/2025
|
-0.15 / -1.17%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.73
|
12.70
|
1,762,200
|
|
|
12/29/2025
|
-0.20 / -1.53%
|
13.05
|
13.15
|
12.85
|
12.85
|
12.97
|
12.85
|
1,919,300
|
|
|
12/26/2025
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.55
|
13.05
|
12.88
|
13.05
|
2,409,300
|
|
|
12/25/2025
|
-0.15 / -1.14%
|
13.20
|
13.30
|
13.05
|
13.05
|
13.17
|
13.05
|
2,458,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
570,900
|
63.30
|
0.80%
|
|
|
|
CIG
|
11,000
|
7.97
|
-1.48%
|
|
|
|
CKG
|
24,000
|
9.14
|
0.11%
|
|
|
|
CRE
|
168,900
|
7.80
|
-1.27%
|
|
|
|
DLG
|
1,541,200
|
3.00
|
-0.33%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
15,200
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,893,000
|
7.34
|
1.94%
|
|
|
|
FIR
|
414,600
|
6.72
|
-2.04%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|