|
Closing price on 8/7/2024
|
|
| Open |
9.23 |
| High |
9.28 |
| Low |
9.09 |
| Volume |
974,000 |
| Split-adjusted Price |
9.25 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
0.00 / 0.00%
|
9.23
|
9.28
|
9.09
|
9.25
|
9.20
|
9.25
|
974,000
|
|
|
8/6/2024
|
+0.36 / +4.05%
|
8.88
|
9.29
|
8.84
|
9.25
|
9.01
|
9.25
|
1,406,400
|
|
|
8/5/2024
|
-0.66 / -6.91%
|
9.30
|
9.35
|
8.89
|
8.89
|
8.99
|
8.89
|
2,867,000
|
|
|
8/2/2024
|
+0.06 / +0.63%
|
9.33
|
9.59
|
9.02
|
9.55
|
9.32
|
9.55
|
1,767,100
|
|
|
8/1/2024
|
-0.44 / -4.43%
|
10.10
|
10.15
|
9.30
|
9.49
|
9.75
|
9.49
|
2,767,300
|
|
|
7/31/2024
|
-0.15 / -1.40%
|
10.85
|
10.85
|
10.35
|
10.55
|
10.52
|
9.95
|
1,428,400
|
|
|
7/30/2024
|
-0.05 / -0.47%
|
10.95
|
10.95
|
10.50
|
10.70
|
10.67
|
10.09
|
1,719,000
|
|
|
7/29/2024
|
+0.35 / +3.37%
|
10.50
|
10.80
|
10.40
|
10.75
|
10.64
|
10.14
|
1,795,800
|
|
|
7/26/2024
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.10
|
10.40
|
10.26
|
9.81
|
701,600
|
|
|
7/25/2024
|
-0.15 / -1.43%
|
10.30
|
10.45
|
10.20
|
10.35
|
10.31
|
9.76
|
660,400
|
|
|
7/24/2024
|
+0.25 / +2.44%
|
10.00
|
10.60
|
9.99
|
10.50
|
10.26
|
9.91
|
2,541,000
|
|
|
7/23/2024
|
+0.05 / +0.49%
|
10.10
|
10.45
|
10.10
|
10.25
|
10.27
|
9.67
|
1,975,200
|
|
|
7/22/2024
|
-0.75 / -6.85%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.42
|
9.62
|
3,417,800
|
|
|
7/19/2024
|
-0.20 / -1.79%
|
11.35
|
11.35
|
10.70
|
10.95
|
10.92
|
10.33
|
1,245,000
|
|
|
7/18/2024
|
-0.05 / -0.45%
|
11.20
|
11.40
|
10.75
|
11.15
|
10.97
|
10.52
|
2,920,500
|
|
|
7/17/2024
|
-0.60 / -5.08%
|
11.80
|
11.90
|
11.00
|
11.20
|
11.36
|
10.57
|
2,623,900
|
|
|
7/16/2024
|
+0.25 / +2.16%
|
11.70
|
12.10
|
11.60
|
11.80
|
11.87
|
11.13
|
3,138,900
|
|
|
7/15/2024
|
+0.10 / +0.87%
|
11.40
|
11.75
|
11.40
|
11.55
|
11.61
|
10.90
|
3,031,900
|
|
|
7/12/2024
|
-0.10 / -0.87%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.52
|
10.80
|
2,475,700
|
|
|
7/11/2024
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.50
|
11.55
|
11.65
|
10.90
|
2,134,000
|
|
|
7/10/2024
|
+0.05 / +0.43%
|
11.50
|
11.85
|
11.30
|
11.60
|
11.53
|
10.94
|
3,304,300
|
|
|
7/9/2024
|
+0.40 / +3.59%
|
11.25
|
11.65
|
11.10
|
11.55
|
11.41
|
10.90
|
4,205,500
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.15
|
11.40
|
11.00
|
11.15
|
11.17
|
10.52
|
1,963,900
|
|
|
7/5/2024
|
-0.10 / -0.89%
|
11.50
|
11.50
|
11.15
|
11.15
|
11.30
|
10.52
|
1,718,300
|
|
|
7/4/2024
|
+0.35 / +3.21%
|
11.00
|
11.40
|
11.00
|
11.25
|
11.21
|
10.61
|
2,845,600
|
|
|
7/3/2024
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
10.90
|
11.00
|
10.28
|
1,636,600
|
|
|
7/2/2024
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.82
|
10.28
|
1,346,600
|
|
|
7/1/2024
|
+0.05 / +0.47%
|
10.80
|
10.90
|
10.55
|
10.70
|
10.75
|
10.09
|
1,674,100
|
|
|
6/28/2024
|
-0.60 / -5.33%
|
11.20
|
11.30
|
10.65
|
10.65
|
10.92
|
10.05
|
3,597,000
|
|
|
6/27/2024
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.10
|
11.25
|
11.26
|
10.61
|
2,196,100
|
|
|
|