|
|
Closing price on 9/15/2025
|
|
| Open |
17.05 |
| High |
17.60 |
| Low |
16.95 |
| Volume |
4,568,000 |
| Split-adjusted Price |
17.35 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2025
|
+0.35 / +2.06%
|
17.05
|
17.60
|
16.95
|
17.35
|
17.29
|
17.35
|
4,568,000
|
|
|
9/12/2025
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.85
|
17.00
|
17.09
|
17.00
|
2,870,200
|
|
|
9/11/2025
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.00
|
17.00
|
16.47
|
17.00
|
4,090,200
|
|
|
9/10/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.64
|
16.90
|
3,610,400
|
|
|
9/9/2025
|
+0.50 / +3.03%
|
16.80
|
17.10
|
16.20
|
17.00
|
16.63
|
17.00
|
5,119,900
|
|
|
9/8/2025
|
-1.00 / -5.71%
|
17.40
|
17.90
|
16.50
|
16.50
|
17.22
|
16.50
|
10,786,000
|
|
|
9/5/2025
|
-0.15 / -0.85%
|
18.15
|
18.15
|
17.50
|
17.50
|
17.89
|
17.50
|
9,014,400
|
|
|
9/4/2025
|
+1.15 / +6.97%
|
16.75
|
17.65
|
16.60
|
17.65
|
17.36
|
17.65
|
13,082,800
|
|
|
9/3/2025
|
+0.70 / +4.43%
|
15.95
|
16.55
|
15.85
|
16.50
|
16.34
|
16.50
|
4,493,100
|
|
|
8/29/2025
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.99
|
15.80
|
3,616,500
|
|
|
8/28/2025
|
+0.35 / +2.24%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.76
|
16.00
|
3,680,300
|
|
|
8/27/2025
|
-0.35 / -2.19%
|
16.00
|
16.40
|
15.65
|
15.65
|
15.94
|
15.65
|
5,849,700
|
|
|
8/26/2025
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.72
|
16.00
|
4,022,200
|
|
|
8/25/2025
|
+0.05 / +0.33%
|
15.15
|
15.65
|
14.75
|
15.40
|
15.15
|
15.40
|
7,254,400
|
|
|
8/22/2025
|
-1.15 / -6.97%
|
16.00
|
16.30
|
15.35
|
15.35
|
15.53
|
15.35
|
20,245,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
510,300
|
68.80
|
2.84%
|
|
|
|
CIG
|
59,500
|
8.80
|
0.80%
|
|
|
|
CKG
|
78,800
|
14.05
|
1.44%
|
|
|
|
CRE
|
2,460,900
|
11.20
|
2.28%
|
|
|
|
DLG
|
2,324,500
|
3.00
|
3.09%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
65,600
|
2.70
|
0.00%
|
|
|
|
DXS
|
2,887,600
|
13.60
|
0.00%
|
|
|
|
FIR
|
232,300
|
8.35
|
-1.76%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|