|
|
Closing price on 8/8/2025
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
10,358,900 |
| Split-adjusted Price |
17.70 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
214,900
|
66.00
|
0.00%
|
|
|
|
CIG
|
53,400
|
8.99
|
-1.96%
|
|
|
|
CKG
|
44,300
|
11.50
|
-2.54%
|
|
|
|
CRE
|
259,900
|
9.50
|
-4.90%
|
|
|
|
DLG
|
3,355,500
|
2.81
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
126,400
|
2.50
|
8.70%
|
|
|
|
DXS
|
3,928,100
|
9.77
|
-6.95%
|
|
|
|
FIR
|
167,100
|
7.39
|
-2.64%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|