|
|
Closing price on 8/21/2025
|
|
| Open |
17.20 |
| High |
17.25 |
| Low |
16.50 |
| Volume |
8,596,600 |
| Split-adjusted Price |
16.50 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.65 / -3.79%
|
17.20
|
17.25
|
16.50
|
16.50
|
16.84
|
16.50
|
8,596,600
|
|
|
8/20/2025
|
-0.60 / -3.38%
|
17.95
|
18.00
|
16.70
|
17.15
|
17.35
|
17.15
|
7,322,000
|
|
|
8/19/2025
|
+0.35 / +2.01%
|
17.40
|
17.95
|
17.15
|
17.75
|
17.57
|
17.75
|
7,748,600
|
|
|
8/18/2025
|
+0.10 / +0.58%
|
17.30
|
17.50
|
16.55
|
17.40
|
17.10
|
17.40
|
7,802,800
|
|
|
8/15/2025
|
-0.95 / -5.21%
|
18.35
|
18.45
|
17.20
|
17.30
|
17.63
|
17.30
|
16,176,800
|
|
|
8/14/2025
|
-0.30 / -1.62%
|
18.60
|
18.65
|
18.20
|
18.25
|
18.30
|
18.25
|
8,584,700
|
|
|
8/13/2025
|
+0.10 / +0.54%
|
18.75
|
18.95
|
18.00
|
18.55
|
18.49
|
18.55
|
9,414,100
|
|
|
8/12/2025
|
+0.55 / +3.07%
|
18.05
|
18.50
|
17.80
|
18.45
|
18.17
|
18.45
|
10,515,400
|
|
|
8/11/2025
|
+0.20 / +1.13%
|
17.85
|
18.25
|
17.75
|
17.90
|
17.96
|
17.90
|
9,119,600
|
|
|
8/8/2025
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.20
|
17.70
|
17.56
|
17.70
|
10,358,900
|
|
|
8/7/2025
|
+0.60 / +3.51%
|
17.35
|
17.90
|
17.20
|
17.70
|
17.56
|
17.70
|
11,750,900
|
|
|
8/6/2025
|
-0.50 / -2.84%
|
17.60
|
17.60
|
16.95
|
17.10
|
17.11
|
17.10
|
11,833,600
|
|
|
8/5/2025
|
-0.30 / -1.68%
|
18.20
|
18.25
|
16.65
|
17.60
|
17.58
|
17.60
|
16,403,000
|
|
|
8/4/2025
|
-0.70 / -3.76%
|
18.35
|
18.40
|
17.45
|
17.90
|
17.87
|
17.90
|
13,553,500
|
|
|
8/1/2025
|
-0.30 / -1.59%
|
18.95
|
18.95
|
18.10
|
18.60
|
18.47
|
18.60
|
10,464,400
|
|
|
7/31/2025
|
+0.65 / +3.56%
|
19.50
|
19.50
|
17.00
|
18.90
|
19.31
|
18.90
|
35,348,800
|
|
|
7/30/2025
|
+1.15 / +6.73%
|
18.25
|
18.25
|
17.95
|
18.25
|
18.25
|
18.25
|
15,220,400
|
|
|
7/29/2025
|
-1.25 / -6.81%
|
18.45
|
18.45
|
17.10
|
17.10
|
17.54
|
17.10
|
14,710,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|