|
|
Closing price on 3/2/2026
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
2,923,500 |
| Split-adjusted Price |
11.15 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2026
|
+0.10 / +0.82%
|
12.10
|
12.30
|
11.95
|
12.30
|
12.20
|
12.30
|
2,864,500
|
|
|
2/12/2026
|
+0.60 / +5.17%
|
11.85
|
12.20
|
11.55
|
12.20
|
11.91
|
12.20
|
3,220,300
|
|
|
2/11/2026
|
+0.75 / +6.91%
|
10.85
|
11.60
|
10.85
|
11.60
|
11.41
|
11.60
|
2,220,200
|
|
|
2/10/2026
|
+0.05 / +0.46%
|
10.70
|
11.00
|
10.70
|
10.85
|
10.84
|
10.85
|
1,011,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.78
|
10.80
|
815,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,343,400
|
53.70
|
-2.89%
|
|
|
|
CIG
|
141,300
|
6.13
|
-0.97%
|
|
|
|
CKG
|
44,600
|
9.18
|
1.44%
|
|
|
|
CRE
|
137,400
|
7.31
|
0.00%
|
|
|
|
DLG
|
2,224,800
|
2.63
|
-0.38%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
10,400
|
2.10
|
0.00%
|
|
|
|
DXS
|
1,718,100
|
6.25
|
1.13%
|
|
|
|
FIR
|
169,500
|
5.60
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|