|
|
Closing price on 8/3/2026
|
|
| Open |
9.64 |
| High |
10.15 |
| Low |
9.53 |
| Volume |
1,738,400 |
| Split-adjusted Price |
10.15 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+0.63 / +6.62%
|
9.64
|
10.15
|
9.53
|
10.15
|
9.93
|
10.15
|
1,738,400
|
|
|
7/31/2026
|
-0.28 / -2.86%
|
9.81
|
9.87
|
9.52
|
9.52
|
9.63
|
9.52
|
828,200
|
|
|
7/30/2026
|
+0.40 / +4.26%
|
9.39
|
9.80
|
9.39
|
9.80
|
9.64
|
9.80
|
1,054,300
|
|
|
7/29/2026
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.45
|
9.40
|
581,800
|
|
|
7/28/2026
|
+0.11 / +1.16%
|
9.40
|
9.73
|
8.83
|
9.60
|
9.48
|
9.60
|
759,000
|
|
|
7/27/2026
|
-0.39 / -3.95%
|
9.79
|
9.89
|
9.49
|
9.49
|
9.66
|
9.49
|
1,269,500
|
|
|
7/24/2026
|
-0.03 / -0.30%
|
9.89
|
9.97
|
9.67
|
9.88
|
9.81
|
9.88
|
804,500
|
|
|
7/23/2026
|
+0.13 / +1.33%
|
9.98
|
10.15
|
9.36
|
9.91
|
9.73
|
9.91
|
1,178,700
|
|
|
7/22/2026
|
-0.19 / -1.91%
|
9.91
|
10.15
|
9.65
|
9.78
|
9.85
|
9.78
|
1,525,700
|
|
|
7/21/2026
|
+0.12 / +1.22%
|
9.87
|
10.30
|
9.87
|
9.97
|
10.05
|
9.97
|
853,700
|
|
|
7/20/2026
|
-0.65 / -6.19%
|
10.40
|
10.60
|
9.85
|
9.85
|
10.06
|
9.85
|
1,871,000
|
|
|
7/17/2026
|
-0.40 / -3.67%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.59
|
10.50
|
568,800
|
|
|
7/16/2026
|
+0.20 / +1.87%
|
10.55
|
10.90
|
10.30
|
10.90
|
10.58
|
10.90
|
1,562,800
|
|
|
7/15/2026
|
-0.35 / -3.17%
|
11.00
|
11.15
|
10.70
|
10.70
|
10.88
|
10.70
|
763,500
|
|
|
7/14/2026
|
+0.45 / +4.25%
|
10.60
|
11.25
|
10.50
|
11.05
|
10.95
|
11.05
|
1,483,600
|
|
|
7/13/2026
|
-0.15 / -1.40%
|
10.80
|
10.85
|
10.50
|
10.60
|
10.64
|
10.60
|
1,064,700
|
|
|
7/10/2026
|
-0.15 / -1.38%
|
10.80
|
11.05
|
10.75
|
10.75
|
10.89
|
10.75
|
787,300
|
|
|
7/9/2026
|
-0.30 / -2.68%
|
11.15
|
11.15
|
10.85
|
10.90
|
10.95
|
10.90
|
340,500
|
|
|
7/8/2026
|
+0.30 / +2.75%
|
10.85
|
11.25
|
10.85
|
11.20
|
11.09
|
11.20
|
1,167,200
|
|
|
7/7/2026
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.45
|
10.90
|
10.62
|
10.90
|
1,187,200
|
|
|
7/6/2026
|
-0.45 / -4.04%
|
11.20
|
11.20
|
10.45
|
10.70
|
10.79
|
10.70
|
2,277,200
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.13
|
11.15
|
714,800
|
|
|
7/2/2026
|
-0.10 / -0.89%
|
11.25
|
11.40
|
11.15
|
11.15
|
11.23
|
11.15
|
899,700
|
|
|
7/1/2026
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.15
|
11.25
|
11.27
|
11.25
|
1,194,600
|
|
|
6/30/2026
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.32
|
11.35
|
709,700
|
|
|
6/29/2026
|
+0.15 / +1.35%
|
11.20
|
11.30
|
11.05
|
11.30
|
11.20
|
11.30
|
582,100
|
|
|
6/26/2026
|
-0.15 / -1.33%
|
11.25
|
11.30
|
11.10
|
11.15
|
11.18
|
11.15
|
463,400
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.15
|
11.30
|
11.26
|
11.30
|
466,000
|
|
|
6/24/2026
|
-0.15 / -1.31%
|
11.40
|
11.45
|
11.10
|
11.30
|
11.24
|
11.30
|
1,054,900
|
|
|
6/23/2026
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.20
|
11.45
|
11.38
|
11.45
|
1,412,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,717,300
|
43.05
|
-5.38%
|
|
|
|
CIG
|
24,200
|
6.99
|
-1.96%
|
|
|
|
CKG
|
19,800
|
5.80
|
-2.03%
|
|
|
|
CRE
|
98,900
|
6.86
|
-1.72%
|
|
|
|
DLG
|
431,700
|
2.27
|
-0.87%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
10,500
|
2.00
|
5.26%
|
|
|
|
DXS
|
2,069,400
|
6.00
|
2.74%
|
|
|
|
FIR
|
344,600
|
4.26
|
-1.62%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|