|
Closing price on 1/6/2017
|
|
| Open |
3.70 |
| High |
3.72 |
| Low |
3.66 |
| Volume |
883,110 |
| Split-adjusted Price |
2.54 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.66
|
3.70
|
3.69
|
2.54
|
883,110
|
|
|
1/5/2017
|
+0.01 / +0.27%
|
3.68
|
3.71
|
3.67
|
3.70
|
3.70
|
2.54
|
461,970
|
|
|
1/4/2017
|
-0.06 / -1.60%
|
3.73
|
3.78
|
3.60
|
3.69
|
3.71
|
2.54
|
895,540
|
|
|
1/3/2017
|
+0.11 / +3.02%
|
3.65
|
3.79
|
3.65
|
3.75
|
3.72
|
2.58
|
1,164,880
|
|
|
12/30/2016
|
-0.04 / -1.09%
|
3.68
|
3.70
|
3.63
|
3.64
|
3.66
|
2.50
|
602,540
|
|
|
12/29/2016
|
-0.01 / -0.27%
|
3.75
|
3.75
|
3.68
|
3.68
|
3.70
|
2.53
|
723,210
|
|
|
12/28/2016
|
+0.04 / +1.10%
|
3.66
|
3.78
|
3.64
|
3.69
|
3.68
|
2.54
|
758,610
|
|
|
12/27/2016
|
-0.06 / -1.62%
|
3.71
|
3.71
|
3.58
|
3.65
|
3.61
|
2.51
|
3,087,090
|
|
|
12/26/2016
|
-0.04 / -1.07%
|
3.76
|
3.80
|
3.68
|
3.71
|
3.74
|
2.55
|
887,190
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.75
|
3.82
|
3.74
|
3.75
|
3.76
|
2.58
|
923,610
|
|
|
12/22/2016
|
-0.16 / -4.09%
|
3.90
|
3.93
|
3.75
|
3.75
|
3.85
|
2.58
|
1,527,350
|
|
|
12/21/2016
|
-0.04 / -1.01%
|
3.91
|
3.98
|
3.88
|
3.91
|
3.93
|
2.69
|
893,940
|
|
|
12/20/2016
|
-0.05 / -1.25%
|
4.03
|
4.03
|
3.93
|
3.95
|
3.99
|
2.72
|
943,420
|
|
|
12/19/2016
|
+0.07 / +1.78%
|
4.02
|
4.09
|
4.00
|
4.00
|
4.05
|
2.75
|
1,407,920
|
|
|
12/16/2016
|
+0.01 / +0.26%
|
3.86
|
3.93
|
3.82
|
3.93
|
3.92
|
2.70
|
5,888,350
|
|
|
12/15/2016
|
+0.01 / +0.26%
|
3.91
|
4.03
|
3.90
|
3.92
|
3.96
|
2.70
|
1,537,110
|
|
|
12/14/2016
|
+0.25 / +6.83%
|
3.61
|
3.91
|
3.61
|
3.91
|
3.81
|
2.69
|
3,406,250
|
|
|
12/13/2016
|
-0.25 / -6.39%
|
3.86
|
3.91
|
3.66
|
3.66
|
3.76
|
2.52
|
2,545,510
|
|
|
12/12/2016
|
-0.24 / -5.78%
|
4.15
|
4.15
|
3.91
|
3.91
|
4.03
|
2.69
|
1,708,980
|
|
|
12/9/2016
|
-0.07 / -1.66%
|
4.22
|
4.26
|
4.15
|
4.15
|
4.19
|
2.85
|
1,163,060
|
|
|
12/8/2016
|
-0.07 / -1.63%
|
4.30
|
4.37
|
4.22
|
4.22
|
4.29
|
2.90
|
846,390
|
|
|
12/7/2016
|
+0.10 / +2.39%
|
4.12
|
4.33
|
4.12
|
4.29
|
4.27
|
2.95
|
1,625,350
|
|
|
12/6/2016
|
-0.31 / -6.89%
|
4.50
|
4.50
|
4.19
|
4.19
|
4.24
|
2.88
|
3,561,860
|
|
|
12/5/2016
|
-0.13 / -2.81%
|
4.61
|
4.61
|
4.49
|
4.50
|
4.54
|
3.09
|
1,763,190
|
|
|
12/2/2016
|
-0.17 / -3.54%
|
4.71
|
4.79
|
4.57
|
4.63
|
4.63
|
3.18
|
2,119,120
|
|
|
12/1/2016
|
-0.10 / -2.04%
|
4.90
|
4.99
|
4.80
|
4.80
|
4.86
|
3.30
|
1,006,890
|
|
|
11/30/2016
|
-0.10 / -2.00%
|
5.00
|
5.04
|
4.88
|
4.90
|
4.92
|
3.37
|
926,250
|
|
|
11/29/2016
|
+0.15 / +3.09%
|
4.89
|
5.15
|
4.85
|
5.00
|
4.99
|
3.44
|
1,810,580
|
|
|
11/28/2016
|
-0.16 / -3.19%
|
5.00
|
5.01
|
4.85
|
4.85
|
4.92
|
3.33
|
1,621,270
|
|
|
11/25/2016
|
-0.05 / -0.99%
|
5.06
|
5.08
|
5.00
|
5.01
|
5.03
|
3.44
|
1,922,880
|
|
|
|