|
|
Closing price on 7/28/2025
|
|
| Open |
18.20 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
11,223,600 |
| Split-adjusted Price |
18.35 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.20 / +1.10%
|
18.20
|
18.80
|
18.00
|
18.35
|
18.32
|
18.35
|
11,223,600
|
|
|
7/25/2025
|
+0.55 / +3.13%
|
17.50
|
18.20
|
17.50
|
18.15
|
17.87
|
18.15
|
5,666,600
|
|
|
7/24/2025
|
-0.25 / -1.40%
|
17.85
|
17.90
|
17.50
|
17.60
|
17.67
|
17.60
|
3,566,800
|
|
|
7/23/2025
|
+0.35 / +2.00%
|
17.80
|
18.25
|
17.50
|
17.85
|
17.81
|
17.85
|
6,564,400
|
|
|
7/22/2025
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.60
|
17.50
|
17.07
|
17.50
|
5,559,500
|
|
|
7/21/2025
|
-0.45 / -2.58%
|
17.25
|
17.35
|
16.80
|
17.00
|
17.06
|
17.00
|
8,147,500
|
|
|
7/18/2025
|
0.00 / 0.00%
|
17.60
|
17.85
|
17.05
|
17.45
|
17.40
|
17.45
|
5,442,600
|
|
|
7/17/2025
|
+0.30 / +1.75%
|
17.35
|
17.90
|
17.15
|
17.45
|
17.46
|
17.45
|
7,516,900
|
|
|
7/16/2025
|
+0.60 / +3.63%
|
16.40
|
17.35
|
16.40
|
17.15
|
16.86
|
17.15
|
5,204,700
|
|
|
7/15/2025
|
+0.05 / +0.30%
|
16.55
|
16.65
|
16.25
|
16.55
|
16.47
|
16.55
|
6,131,500
|
|
|
7/14/2025
|
+0.20 / +1.23%
|
16.40
|
16.70
|
16.00
|
16.50
|
16.33
|
16.50
|
6,569,100
|
|
|
7/11/2025
|
-0.05 / -0.31%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.19
|
16.30
|
7,869,200
|
|
|
7/10/2025
|
+0.20 / +1.24%
|
16.35
|
16.50
|
16.10
|
16.35
|
16.29
|
16.35
|
4,287,900
|
|
|
7/9/2025
|
-0.30 / -1.82%
|
16.40
|
16.45
|
16.05
|
16.15
|
16.22
|
16.15
|
8,992,200
|
|
|
7/8/2025
|
+0.05 / +0.30%
|
16.60
|
16.75
|
16.05
|
16.45
|
16.36
|
16.45
|
5,955,100
|
|
|
7/7/2025
|
+0.65 / +4.13%
|
15.90
|
16.45
|
15.70
|
16.40
|
16.11
|
16.40
|
7,859,800
|
|
|
7/4/2025
|
+0.55 / +3.62%
|
15.30
|
16.10
|
15.20
|
15.75
|
15.71
|
15.75
|
12,705,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
15.15
|
15.65
|
15.00
|
15.20
|
15.25
|
15.20
|
5,745,800
|
|
|
7/2/2025
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.65
|
15.20
|
15.04
|
15.20
|
4,422,500
|
|
|
7/1/2025
|
-0.45 / -2.95%
|
15.20
|
15.20
|
14.75
|
14.80
|
14.92
|
14.80
|
5,157,300
|
|
|
6/30/2025
|
+0.10 / +0.66%
|
15.10
|
15.35
|
15.00
|
15.25
|
15.18
|
15.25
|
5,287,800
|
|
|
6/27/2025
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.95
|
15.15
|
15.08
|
15.15
|
2,922,200
|
|
|
6/26/2025
|
+0.15 / +1.00%
|
14.95
|
15.35
|
14.80
|
15.10
|
15.05
|
15.10
|
5,462,700
|
|
|
6/25/2025
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.65
|
14.95
|
14.85
|
14.95
|
4,235,300
|
|
|
6/24/2025
|
+0.20 / +1.36%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.93
|
14.90
|
4,147,700
|
|
|
6/23/2025
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.45
|
14.70
|
14.63
|
14.70
|
6,957,200
|
|
|
6/20/2025
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.70
|
14.90
|
14.82
|
14.90
|
7,424,800
|
|
|
6/19/2025
|
-0.20 / -1.31%
|
15.25
|
15.25
|
14.85
|
15.05
|
15.01
|
15.05
|
4,896,200
|
|
|
6/18/2025
|
-0.25 / -1.61%
|
15.90
|
15.90
|
15.15
|
15.25
|
15.39
|
15.25
|
7,685,400
|
|
|
6/17/2025
|
+0.20 / +1.31%
|
15.25
|
15.75
|
15.25
|
15.50
|
15.52
|
15.50
|
6,911,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,371,300
|
69.70
|
-0.14%
|
|
|
|
CIG
|
121,000
|
8.95
|
1.36%
|
|
|
|
CKG
|
696,100
|
15.00
|
3.81%
|
|
|
|
CRE
|
478,600
|
9.40
|
1.40%
|
|
|
|
DLG
|
12,762,200
|
3.11
|
6.87%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
110,900
|
2.60
|
4.00%
|
|
|
|
DXS
|
7,174,200
|
11.85
|
2.16%
|
|
|
|
FIR
|
2,767,900
|
10.05
|
6.91%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|