|
Closing price on 4/5/2024
|
|
| Open |
9.23 |
| High |
9.57 |
| Low |
9.22 |
| Volume |
3,148,600 |
| Split-adjusted Price |
8.92 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2024
|
+0.13 / +1.59%
|
8.20
|
8.40
|
8.19
|
8.33
|
8.29
|
7.86
|
1,620,300
|
|
|
3/12/2024
|
-0.09 / -1.09%
|
8.29
|
8.34
|
8.15
|
8.20
|
8.22
|
7.74
|
2,304,300
|
|
|
3/11/2024
|
-0.19 / -2.24%
|
8.47
|
8.56
|
8.23
|
8.29
|
8.43
|
7.82
|
2,228,500
|
|
|
3/8/2024
|
-0.11 / -1.28%
|
8.60
|
8.62
|
8.47
|
8.48
|
8.50
|
8.00
|
2,559,000
|
|
|
3/7/2024
|
-0.06 / -0.69%
|
8.65
|
8.69
|
8.50
|
8.59
|
8.55
|
8.10
|
3,839,200
|
|
|
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
|
|
|
|