Register to chat with like-minded investors on our interactive forums.
HHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.58 | 0.12 | 1.61% | 7.44 | 7.61 | 7.41 | 64,683 |
| May 16 2024 | 7.46 | 0.24 | 3.32% | 7.40 | 7.59 | 7.34 | 148,790 |
| May 15 2024 | 7.22 | 0.15 | 2.12% | 7.20 | 7.22 | 7.0599 | 221,138 |
| May 14 2024 | 7.07 | 0.00 | 0.00% | 7.07 | 7.09 | 6.98 | 66,363 |
| May 13 2024 | 7.07 | 0.08 | 1.14% | 7.20 | 7.20 | 6.99 | 42,361 |
| May 10 2024 | 6.99 | -0.10 | -1.41% | 7.16 | 7.1731 | 6.76 | 16,379 |
| May 09 2024 | 7.09 | -0.03 | -0.42% | 7.14 | 7.235 | 6.98 | 79,934 |
| May 08 2024 | 7.12 | 0.11 | 1.57% | 7.01 | 7.14 | 7.01 | 6,668 |
| May 07 2024 | 7.01 | -0.06 | -0.85% | 7.03 | 7.1096 | 7.00 | 10,596 |
| May 06 2024 | 7.07 | -0.04 | -0.56% | 7.08 | 7.17 | 7.07 | 19,740 |
| May 03 2024 | 7.11 | 0.05 | 0.74% | 7.09 | 7.1699 | 6.97 | 17,027 |
| May 02 2024 | 7.0577 | 0.00 | -0.03% | 7.06 | 7.0999 | 7.01 | 1,605 |
| May 01 2024 | 7.06 | -0.03 | -0.42% | 7.16 | 7.16 | 7.04 | 5,383 |
| Apr 30 2024 | 7.09 | -0.07 | -0.98% | 7.10 | 7.17 | 7.03 | 6,889 |
| Apr 29 2024 | 7.16 | 0.01 | 0.14% | 7.16 | 7.20 | 7.05 | 9,458 |
| Apr 26 2024 | 7.15 | 0.17 | 2.44% | 7.00 | 7.1601 | 6.9724 | 40,088 |
| Apr 25 2024 | 6.98 | 0.00 | 0.00% | 6.94 | 7.00 | 6.92 | 2,262 |
| Apr 24 2024 | 6.98 | -0.03 | -0.43% | 6.93 | 7.07 | 6.93 | 9,888 |
| Apr 23 2024 | 7.01 | -0.04 | -0.57% | 7.03 | 7.04 | 6.92 | 4,891 |
| Apr 22 2024 | 7.05 | 0.06 | 0.86% | 6.92 | 7.05 | 6.91 | 18,174 |
| Apr 19 2024 | 6.99 | -0.06 | -0.85% | 6.97 | 7.0947 | 6.92 | 6,788 |
| Apr 18 2024 | 7.05 | 0.12 | 1.73% | 7.00 | 7.109 | 6.8901 | 12,157 |
| Apr 17 2024 | 6.93 | -0.05 | -0.72% | 7.08 | 7.17 | 6.90 | 16,091 |
| Apr 16 2024 | 6.98 | -0.12 | -1.69% | 7.02 | 7.03 | 6.98 | 1,406 |
| Apr 15 2024 | 7.10 | 0.11 | 1.57% | 7.11 | 7.18 | 6.94 | 17,784 |
| Apr 12 2024 | 6.99 | -0.27 | -3.72% | 7.26 | 7.26 | 6.88 | 16,351 |
| Apr 11 2024 | 7.26 | 0.16 | 2.25% | 6.97 | 7.27 | 6.97 | 7,593 |
| Apr 10 2024 | 7.10 | -0.17 | -2.34% | 7.16 | 7.20 | 6.94 | 6,899 |
| Apr 09 2024 | 7.27 | 0.16 | 2.25% | 7.08 | 7.27 | 6.93 | 12,998 |
| Apr 08 2024 | 7.11 | 0.13 | 1.86% | 6.98 | 7.2045 | 6.90 | 7,501 |
| Apr 05 2024 | 6.98 | -0.08 | -1.13% | 6.9172 | 7.00 | 6.91 | 17,998 |
| Apr 04 2024 | 7.06 | 0.07 | 1.00% | 6.98 | 7.07 | 6.96 | 19,111 |
| Apr 03 2024 | 6.99 | -0.09 | -1.27% | 7.09 | 7.40 | 6.7501 | 44,183 |
| Apr 02 2024 | 7.08 | -0.25 | -3.41% | 7.23 | 7.27 | 6.95 | 24,199 |
| Apr 01 2024 | 7.33 | -0.15 | -2.01% | 7.41 | 7.41 | 7.19 | 21,923 |
| Mar 28 2024 | 7.48 | 0.01 | 0.13% | 7.49 | 7.49 | 7.30 | 24,674 |
| Mar 27 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.50 | 7.36 | 18,216 |
| Mar 26 2024 | 7.47 | 0.08 | 1.08% | 7.39 | 7.4981 | 7.39 | 4,876 |
| Mar 25 2024 | 7.39 | -0.15 | -1.99% | 7.49 | 7.57 | 7.38 | 4,249 |
| Mar 22 2024 | 7.54 | -0.22 | -2.84% | 7.79 | 7.79 | 7.3575 | 24,050 |
| Mar 21 2024 | 7.76 | -0.01 | -0.13% | 7.775 | 7.775 | 7.72 | 6,173 |
| Mar 20 2024 | 7.77 | 0.06 | 0.78% | 7.72 | 7.80 | 7.7001 | 23,417 |
| Mar 19 2024 | 7.71 | 0.00 | 0.00% | 7.70 | 7.75 | 7.665 | 11,229 |
| Mar 18 2024 | 7.71 | 0.06 | 0.78% | 7.64 | 7.80 | 7.64 | 27,499 |
| Mar 15 2024 | 7.65 | 0.02 | 0.26% | 7.64 | 7.7799 | 7.5463 | 35,807 |
| Mar 14 2024 | 7.63 | 0.05 | 0.66% | 7.50 | 7.63 | 7.39 | 12,356 |
| Mar 13 2024 | 7.58 | 0.09 | 1.20% | 7.48 | 7.6118 | 7.3163 | 16,554 |
| Mar 12 2024 | 7.49 | 0.07 | 0.94% | 7.52 | 7.52 | 7.25 | 5,192 |
| Mar 11 2024 | 7.42 | -0.14 | -1.85% | 7.42 | 7.78 | 7.31 | 6,714 |
| Mar 08 2024 | 7.56 | -0.18 | -2.33% | 7.80 | 7.80 | 7.38 | 17,922 |
| Mar 07 2024 | 7.74 | 0.04 | 0.52% | 7.68 | 7.74 | 7.52 | 8,657 |
| Mar 06 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.7365 | 7.4171 | 9,757 |
| Mar 05 2024 | 7.70 | -0.10 | -1.28% | 7.79 | 7.79 | 7.3901 | 59,372 |
| Mar 04 2024 | 7.80 | 0.06 | 0.78% | 7.79 | 7.89 | 7.575 | 42,789 |
| Mar 01 2024 | 7.74 | 0.05 | 0.65% | 7.51 | 7.74 | 7.51 | 9,870 |
| Feb 29 2024 | 7.69 | 0.01 | 0.13% | 7.70 | 7.78 | 7.4524 | 4,912 |
| Feb 28 2024 | 7.68 | -0.05 | -0.65% | 7.75 | 7.75 | 7.50 | 13,252 |
| Feb 27 2024 | 7.73 | -0.11 | -1.40% | 7.76 | 7.87 | 7.50 | 27,400 |
| Feb 26 2024 | 7.84 | 0.00 | 0.00% | 7.74 | 7.8754 | 7.6276 | 6,383 |
| Feb 23 2024 | 7.84 | -0.03 | -0.38% | 7.88 | 7.88 | 7.65 | 1,660 |
| Feb 22 2024 | 7.87 | -0.03 | -0.38% | 7.89 | 7.90 | 7.5288 | 5,538 |
| Feb 21 2024 | 7.90 | 0.01 | 0.13% | 7.89 | 7.90 | 7.61 | 5,841 |
| Feb 20 2024 | 7.89 | 0.06 | 0.77% | 7.72 | 8.00 | 7.72 | 19,583 |
