|
Closing price on 9/27/2018
|
|
| Open |
4.27 |
| High |
4.42 |
| Low |
4.25 |
| Volume |
2,509,240 |
| Split-adjusted Price |
2.98 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
+0.07 / +1.64%
|
4.27
|
4.42
|
4.25
|
4.33
|
4.35
|
2.98
|
2,509,240
|
|
|
9/26/2018
|
+0.05 / +1.19%
|
4.21
|
4.28
|
4.21
|
4.26
|
4.25
|
2.93
|
1,242,020
|
|
|
9/25/2018
|
-0.01 / -0.24%
|
4.22
|
4.27
|
4.21
|
4.21
|
4.23
|
2.89
|
654,930
|
|
|
9/24/2018
|
0.00 / 0.00%
|
4.24
|
4.37
|
4.21
|
4.22
|
4.27
|
2.90
|
965,040
|
|
|
9/21/2018
|
+0.10 / +2.43%
|
4.12
|
4.29
|
4.10
|
4.22
|
4.18
|
2.90
|
1,424,840
|
|
|
9/20/2018
|
-0.01 / -0.24%
|
4.12
|
4.18
|
4.10
|
4.12
|
4.12
|
2.83
|
689,180
|
|
|
9/19/2018
|
-0.01 / -0.24%
|
4.14
|
4.17
|
4.10
|
4.13
|
4.14
|
2.84
|
819,490
|
|
|
9/18/2018
|
-0.06 / -1.43%
|
4.20
|
4.20
|
4.05
|
4.14
|
4.13
|
2.85
|
735,290
|
|
|
9/17/2018
|
-0.06 / -1.41%
|
4.28
|
4.28
|
4.16
|
4.20
|
4.22
|
2.89
|
1,137,580
|
|
|
9/14/2018
|
+0.16 / +3.90%
|
4.10
|
4.30
|
4.07
|
4.26
|
4.21
|
2.93
|
1,887,850
|
|
|
9/13/2018
|
+0.08 / +1.99%
|
4.03
|
4.18
|
4.03
|
4.10
|
4.09
|
2.82
|
1,419,660
|
|
|
9/12/2018
|
-0.01 / -0.25%
|
4.07
|
4.07
|
4.02
|
4.02
|
4.04
|
2.76
|
871,570
|
|
|
9/11/2018
|
+0.02 / +0.50%
|
4.01
|
4.09
|
4.00
|
4.03
|
4.04
|
2.77
|
668,330
|
|
|
9/10/2018
|
-0.02 / -0.50%
|
4.03
|
4.08
|
4.01
|
4.01
|
4.03
|
2.76
|
831,520
|
|
|
9/7/2018
|
-0.02 / -0.49%
|
4.05
|
4.08
|
4.01
|
4.03
|
4.04
|
2.77
|
597,860
|
|
|
9/6/2018
|
+0.02 / +0.50%
|
4.03
|
4.10
|
4.03
|
4.05
|
4.06
|
2.78
|
736,160
|
|
|
9/5/2018
|
-0.07 / -1.71%
|
4.10
|
4.14
|
4.03
|
4.03
|
4.07
|
2.77
|
1,238,960
|
|
|
9/4/2018
|
-0.04 / -0.97%
|
4.14
|
4.16
|
4.10
|
4.10
|
4.12
|
2.82
|
1,026,780
|
|
|
8/31/2018
|
-0.09 / -2.13%
|
4.20
|
4.23
|
4.14
|
4.14
|
4.16
|
2.85
|
945,820
|
|
|
8/30/2018
|
0.00 / 0.00%
|
4.27
|
4.28
|
4.18
|
4.23
|
4.21
|
2.91
|
762,580
|
|
|
8/29/2018
|
+0.13 / +3.17%
|
4.09
|
4.29
|
4.09
|
4.23
|
4.22
|
2.91
|
2,015,450
|
|
|
8/28/2018
|
+0.01 / +0.24%
|
4.09
|
4.13
|
4.09
|
4.10
|
4.10
|
2.82
|
1,136,070
|
|
|
8/27/2018
|
+0.02 / +0.49%
|
4.10
|
4.12
|
4.08
|
4.09
|
4.09
|
2.81
|
1,086,880
|
|
|
8/24/2018
|
-0.03 / -0.73%
|
4.12
|
4.13
|
4.07
|
4.07
|
4.09
|
2.80
|
698,500
|
|
|
8/23/2018
|
+0.04 / +0.99%
|
4.06
|
4.15
|
4.05
|
4.10
|
4.10
|
2.82
|
835,750
|
|
|
8/22/2018
|
-0.04 / -0.98%
|
4.13
|
4.14
|
4.06
|
4.06
|
4.09
|
2.79
|
710,020
|
|
|
8/21/2018
|
+0.04 / +0.99%
|
4.09
|
4.11
|
4.05
|
4.10
|
4.08
|
2.82
|
1,378,300
|
|
|
8/20/2018
|
0.00 / 0.00%
|
4.11
|
4.11
|
4.03
|
4.06
|
4.06
|
2.79
|
688,200
|
|
|
8/17/2018
|
-0.01 / -0.25%
|
4.10
|
4.14
|
4.06
|
4.06
|
4.07
|
2.79
|
680,210
|
|
|
8/16/2018
|
0.00 / 0.00%
|
4.07
|
4.09
|
4.02
|
4.07
|
4.06
|
2.80
|
576,730
|
|
|