|
Closing price on 4/25/2024
|
|
| Open |
8.78 |
| High |
8.85 |
| Low |
8.60 |
| Volume |
682,300 |
| Split-adjusted Price |
8.26 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2024
|
-0.01 / -0.11%
|
8.78
|
8.85
|
8.60
|
8.76
|
8.74
|
8.26
|
682,300
|
|
|
4/24/2024
|
+0.56 / +6.82%
|
8.31
|
8.78
|
8.30
|
8.77
|
8.54
|
8.27
|
1,633,400
|
|
|
4/23/2024
|
-0.30 / -3.53%
|
8.50
|
8.55
|
8.00
|
8.21
|
8.37
|
7.75
|
1,287,100
|
|
|
4/22/2024
|
+0.11 / +1.31%
|
8.34
|
8.60
|
8.34
|
8.51
|
8.49
|
8.03
|
1,323,900
|
|
|
4/19/2024
|
-0.20 / -2.33%
|
8.56
|
8.56
|
8.01
|
8.40
|
8.31
|
7.92
|
2,802,800
|
|
|
4/17/2024
|
-0.23 / -2.60%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.72
|
8.11
|
1,635,800
|
|
|
4/16/2024
|
-0.33 / -3.60%
|
9.05
|
9.10
|
8.52
|
8.83
|
8.77
|
8.33
|
4,807,700
|
|
|
4/15/2024
|
-0.68 / -6.91%
|
9.79
|
9.79
|
9.16
|
9.16
|
9.43
|
8.64
|
5,110,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.80
|
9.86
|
9.80
|
9.84
|
9.83
|
9.28
|
1,813,700
|
|
|
4/11/2024
|
+0.53 / +5.69%
|
9.29
|
9.90
|
9.25
|
9.84
|
9.64
|
9.28
|
4,985,500
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.38
|
9.51
|
9.26
|
9.31
|
9.36
|
8.78
|
1,358,800
|
|
|
4/9/2024
|
+0.06 / +0.65%
|
9.20
|
9.31
|
9.13
|
9.31
|
9.19
|
8.78
|
2,048,600
|
|
|
4/8/2024
|
-0.20 / -2.12%
|
9.48
|
9.48
|
9.21
|
9.25
|
9.29
|
8.73
|
1,256,600
|
|
|
4/5/2024
|
+0.05 / +0.53%
|
9.23
|
9.57
|
9.22
|
9.45
|
9.43
|
8.92
|
3,148,600
|
|
|
4/4/2024
|
+0.19 / +2.06%
|
9.21
|
9.70
|
9.06
|
9.40
|
9.33
|
8.87
|
3,218,500
|
|
|
4/3/2024
|
-0.20 / -2.13%
|
9.40
|
9.41
|
9.21
|
9.21
|
9.29
|
8.69
|
2,916,800
|
|
|
4/2/2024
|
+0.11 / +1.18%
|
9.20
|
9.43
|
9.15
|
9.41
|
9.34
|
8.88
|
3,271,500
|
|
|
4/1/2024
|
-0.08 / -0.85%
|
9.31
|
9.48
|
9.23
|
9.30
|
9.31
|
8.77
|
2,258,100
|
|
|
3/29/2024
|
+0.23 / +2.51%
|
9.16
|
9.50
|
9.15
|
9.38
|
9.27
|
8.85
|
3,223,700
|
|
|
3/28/2024
|
-0.02 / -0.22%
|
9.25
|
9.25
|
9.12
|
9.15
|
9.17
|
8.63
|
1,577,400
|
|
|
3/27/2024
|
+0.07 / +0.77%
|
9.30
|
9.30
|
9.12
|
9.17
|
9.17
|
8.65
|
2,210,600
|
|
|
3/26/2024
|
+0.11 / +1.22%
|
9.00
|
9.29
|
8.89
|
9.10
|
9.09
|
8.58
|
2,253,100
|
|
|
3/25/2024
|
-0.25 / -2.71%
|
9.22
|
9.28
|
8.93
|
8.99
|
9.07
|
8.48
|
3,215,900
|
|
|
3/22/2024
|
-0.09 / -0.96%
|
9.33
|
9.40
|
9.16
|
9.24
|
9.23
|
8.72
|
1,991,900
|
|
|
3/21/2024
|
+0.53 / +6.02%
|
9.00
|
9.41
|
8.75
|
9.33
|
9.15
|
8.80
|
10,511,500
|
|
|
3/20/2024
|
+0.10 / +1.15%
|
8.62
|
8.83
|
8.62
|
8.80
|
8.74
|
8.30
|
2,228,600
|
|
|
3/19/2024
|
-0.15 / -1.69%
|
8.94
|
8.99
|
8.68
|
8.70
|
8.80
|
8.21
|
1,847,200
|
|
|
3/18/2024
|
+0.37 / +4.36%
|
8.48
|
8.90
|
8.33
|
8.85
|
8.64
|
8.35
|
5,767,900
|
|
|
3/15/2024
|
+0.09 / +1.07%
|
8.46
|
8.60
|
8.35
|
8.48
|
8.49
|
8.00
|
1,705,100
|
|
|
3/14/2024
|
+0.06 / +0.72%
|
8.49
|
8.55
|
8.33
|
8.39
|
8.42
|
7.92
|
1,998,700
|
|
|
|