|
|
Closing price on 9/5/2025
|
|
| Open |
18.15 |
| High |
18.15 |
| Low |
17.50 |
| Volume |
9,014,400 |
| Split-adjusted Price |
17.50 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
744,800
|
67.70
|
0.00%
|
|
|
|
CIG
|
100,200
|
9.72
|
-1.22%
|
|
|
|
CKG
|
315,300
|
14.30
|
-1.04%
|
|
|
|
CRE
|
1,461,700
|
10.50
|
-3.67%
|
|
|
|
DLG
|
4,715,800
|
3.10
|
0.65%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
68,200
|
2.90
|
3.57%
|
|
|
|
DXS
|
6,010,400
|
13.50
|
-0.74%
|
|
|
|
FIR
|
1,047,800
|
8.80
|
-2.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|