|
Closing price on 3/6/2024
|
|
| Open |
8.70 |
| High |
8.78 |
| Low |
8.57 |
| Volume |
2,563,400 |
| Split-adjusted Price |
8.16 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2024
|
-0.05 / -0.57%
|
8.70
|
8.78
|
8.57
|
8.65
|
8.69
|
8.16
|
2,563,400
|
|
|
3/5/2024
|
-0.16 / -1.81%
|
8.86
|
8.86
|
8.69
|
8.70
|
8.74
|
8.21
|
1,901,500
|
|
|
3/4/2024
|
+0.30 / +3.50%
|
8.60
|
9.10
|
8.60
|
8.86
|
8.93
|
8.36
|
4,637,700
|
|
|
3/1/2024
|
+0.07 / +0.82%
|
8.50
|
8.59
|
8.48
|
8.56
|
8.52
|
8.08
|
1,912,800
|
|
|
2/29/2024
|
-0.01 / -0.12%
|
8.50
|
8.60
|
8.46
|
8.49
|
8.51
|
8.01
|
2,537,800
|
|
|
2/28/2024
|
-0.10 / -1.16%
|
8.62
|
8.68
|
8.49
|
8.50
|
8.56
|
8.02
|
2,015,300
|
|
|
2/27/2024
|
+0.12 / +1.42%
|
8.52
|
8.65
|
8.49
|
8.60
|
8.54
|
8.11
|
1,547,700
|
|
|
2/26/2024
|
-0.02 / -0.24%
|
8.50
|
8.55
|
8.40
|
8.48
|
8.50
|
8.00
|
2,475,800
|
|
|
2/23/2024
|
-0.40 / -4.49%
|
8.92
|
8.96
|
8.50
|
8.50
|
8.71
|
8.02
|
4,613,500
|
|
|
2/22/2024
|
+0.30 / +3.49%
|
8.61
|
9.00
|
8.61
|
8.90
|
8.84
|
8.40
|
5,482,100
|
|
|
2/21/2024
|
-0.04 / -0.46%
|
8.62
|
8.69
|
8.54
|
8.60
|
8.60
|
8.11
|
1,738,700
|
|
|
2/20/2024
|
+0.06 / +0.70%
|
8.58
|
8.76
|
8.58
|
8.64
|
8.63
|
8.15
|
2,758,200
|
|
|
2/19/2024
|
-0.07 / -0.81%
|
8.60
|
8.65
|
8.50
|
8.58
|
8.55
|
8.09
|
3,992,900
|
|
|
2/16/2024
|
-0.06 / -0.69%
|
8.80
|
8.80
|
8.55
|
8.65
|
8.65
|
8.16
|
3,441,400
|
|
|
2/15/2024
|
+0.14 / +1.63%
|
8.58
|
8.77
|
8.58
|
8.71
|
8.71
|
8.22
|
2,909,200
|
|
|
2/7/2024
|
-0.02 / -0.23%
|
8.60
|
8.60
|
8.41
|
8.57
|
8.52
|
8.08
|
3,495,000
|
|
|
2/6/2024
|
+0.08 / +0.94%
|
8.51
|
8.65
|
8.43
|
8.59
|
8.55
|
8.10
|
2,382,400
|
|
|
2/5/2024
|
+0.29 / +3.53%
|
8.23
|
8.77
|
8.23
|
8.51
|
8.58
|
8.03
|
5,324,700
|
|
|
2/2/2024
|
0.00 / 0.00%
|
8.30
|
8.33
|
8.20
|
8.22
|
8.27
|
7.75
|
2,871,600
|
|
|
2/1/2024
|
+0.53 / +6.89%
|
7.70
|
8.22
|
7.69
|
8.22
|
8.12
|
7.75
|
10,567,000
|
|
|
1/31/2024
|
-0.18 / -2.29%
|
7.87
|
7.88
|
7.60
|
7.69
|
7.76
|
7.25
|
5,612,100
|
|
|
1/30/2024
|
+0.18 / +2.34%
|
7.90
|
7.95
|
7.80
|
7.87
|
7.87
|
7.42
|
5,401,400
|
|
|
1/29/2024
|
+0.50 / +6.95%
|
7.33
|
7.69
|
7.33
|
7.69
|
7.60
|
7.25
|
7,336,000
|
|
|
1/26/2024
|
-0.01 / -0.14%
|
7.19
|
7.24
|
7.19
|
7.19
|
7.21
|
6.78
|
840,100
|
|
|
1/25/2024
|
-0.02 / -0.28%
|
7.23
|
7.28
|
7.19
|
7.20
|
7.21
|
6.79
|
871,600
|
|
|
1/24/2024
|
0.00 / 0.00%
|
7.22
|
7.26
|
7.17
|
7.22
|
7.21
|
6.81
|
1,324,400
|
|
|
1/23/2024
|
-0.01 / -0.14%
|
7.20
|
7.27
|
7.19
|
7.22
|
7.21
|
6.81
|
799,200
|
|
|
1/22/2024
|
-0.03 / -0.41%
|
7.30
|
7.30
|
7.16
|
7.23
|
7.21
|
6.82
|
1,510,500
|
|
|
1/19/2024
|
-0.01 / -0.14%
|
7.29
|
7.35
|
7.26
|
7.26
|
7.29
|
6.85
|
1,840,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
7.30
|
7.37
|
7.25
|
7.27
|
7.29
|
6.86
|
1,446,200
|
|
|
|