|
Closing price on 6/5/2024
|
|
| Open |
10.30 |
| High |
10.45 |
| Low |
10.20 |
| Volume |
2,107,100 |
| Split-adjusted Price |
9.62 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.10 / -0.97%
|
10.30
|
10.45
|
10.20
|
10.20
|
10.27
|
9.62
|
2,107,100
|
|
|
6/4/2024
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.30
|
10.30
|
10.39
|
9.72
|
2,446,000
|
|
|
6/3/2024
|
+0.05 / +0.49%
|
10.30
|
10.50
|
10.30
|
10.35
|
10.37
|
9.76
|
2,199,800
|
|
|
5/31/2024
|
-0.10 / -0.96%
|
10.45
|
10.75
|
10.30
|
10.30
|
10.45
|
9.72
|
2,023,000
|
|
|
5/30/2024
|
-0.35 / -3.26%
|
10.50
|
10.65
|
10.25
|
10.40
|
10.41
|
9.81
|
2,812,300
|
|
|
5/29/2024
|
+0.20 / +1.90%
|
10.55
|
10.90
|
10.40
|
10.75
|
10.71
|
10.14
|
4,687,200
|
|
|
5/28/2024
|
+0.20 / +1.93%
|
10.55
|
10.55
|
10.40
|
10.55
|
10.48
|
9.95
|
1,910,700
|
|
|
5/27/2024
|
+0.15 / +1.47%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.30
|
9.76
|
2,196,100
|
|
|
5/24/2024
|
-0.45 / -4.23%
|
10.65
|
10.75
|
10.00
|
10.20
|
10.30
|
9.62
|
6,163,300
|
|
|
5/23/2024
|
+0.05 / +0.47%
|
10.50
|
10.85
|
10.50
|
10.65
|
10.72
|
10.05
|
4,007,100
|
|
|
5/22/2024
|
+0.15 / +1.44%
|
10.45
|
10.75
|
10.45
|
10.60
|
10.60
|
10.00
|
6,178,400
|
|
|
5/21/2024
|
+0.30 / +2.96%
|
10.15
|
10.50
|
9.97
|
10.45
|
10.23
|
9.86
|
5,515,400
|
|
|
5/20/2024
|
-0.25 / -2.40%
|
10.60
|
10.80
|
10.10
|
10.15
|
10.49
|
9.58
|
5,278,000
|
|
|
5/17/2024
|
+0.48 / +4.84%
|
9.98
|
10.45
|
9.90
|
10.40
|
10.15
|
9.81
|
5,617,400
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.91
|
9.92
|
9.98
|
9.36
|
2,673,000
|
|
|
5/15/2024
|
+0.02 / +0.20%
|
9.93
|
10.10
|
9.85
|
9.92
|
9.98
|
9.36
|
3,220,800
|
|
|
5/14/2024
|
+0.06 / +0.61%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
9.34
|
1,562,700
|
|
|
5/13/2024
|
-0.15 / -1.50%
|
10.15
|
10.15
|
9.70
|
9.84
|
9.87
|
9.28
|
1,905,100
|
|
|
5/10/2024
|
+0.19 / +1.94%
|
9.94
|
10.20
|
9.81
|
9.99
|
10.01
|
9.42
|
4,239,800
|
|
|
5/9/2024
|
-0.25 / -2.49%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.88
|
9.25
|
3,089,600
|
|
|
5/8/2024
|
-0.05 / -0.50%
|
10.00
|
10.25
|
9.81
|
10.05
|
10.05
|
9.48
|
3,353,200
|
|
|
5/7/2024
|
+0.41 / +4.23%
|
9.70
|
10.30
|
9.69
|
10.10
|
9.98
|
9.53
|
5,877,500
|
|
|
5/6/2024
|
+0.59 / +6.48%
|
9.11
|
9.70
|
9.10
|
9.69
|
9.54
|
9.14
|
2,882,000
|
|
|
5/3/2024
|
-0.09 / -0.98%
|
9.30
|
9.30
|
9.08
|
9.10
|
9.14
|
8.58
|
2,136,800
|
|
|
5/2/2024
|
+0.36 / +4.08%
|
9.00
|
9.27
|
9.00
|
9.19
|
9.19
|
8.67
|
1,481,200
|
|
|
4/26/2024
|
+0.07 / +0.80%
|
8.68
|
8.85
|
8.60
|
8.83
|
8.75
|
8.33
|
1,037,900
|
|
|
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
|
|
|
|