|
Closing price on 10/22/2015
|
|
| Open |
17.80 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
3,897,470 |
| Split-adjusted Price |
11.23 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.50
|
18.50
|
18.04
|
11.23
|
3,897,470
|
|
|
10/21/2015
|
+0.50 / +2.91%
|
17.20
|
17.90
|
17.20
|
17.70
|
17.59
|
10.74
|
5,343,350
|
|
|
10/20/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.40
|
17.20
|
16.70
|
10.44
|
4,880,400
|
|
|
10/19/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.01
|
10.44
|
1,635,340
|
|
|
10/16/2015
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.16
|
10.38
|
1,201,500
|
|
|
10/15/2015
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.17
|
10.50
|
1,275,360
|
|
|
10/14/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.88
|
10.20
|
517,190
|
|
|
10/13/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
10.32
|
474,820
|
|
|
10/12/2015
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.88
|
10.32
|
839,970
|
|
|
10/9/2015
|
-0.80 / -4.52%
|
17.80
|
17.80
|
16.90
|
16.90
|
17.28
|
10.26
|
2,361,220
|
|
|
10/8/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.10
|
17.70
|
17.38
|
10.74
|
1,728,040
|
|
|
10/7/2015
|
-0.40 / -2.22%
|
17.90
|
18.20
|
17.50
|
17.60
|
17.77
|
10.68
|
1,846,700
|
|
|
10/6/2015
|
+0.90 / +5.26%
|
17.20
|
18.00
|
16.40
|
18.00
|
17.00
|
10.92
|
3,928,970
|
|
|
10/5/2015
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.00
|
10.38
|
2,649,340
|
|
|
10/2/2015
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.83
|
10.26
|
2,163,510
|
|
|
10/1/2015
|
+0.30 / +1.82%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.77
|
10.20
|
2,084,560
|
|
|
9/30/2015
|
+0.50 / +3.13%
|
16.10
|
16.70
|
16.00
|
16.50
|
16.34
|
10.01
|
4,580,780
|
|
|
9/29/2015
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.94
|
9.71
|
1,363,180
|
|
|
9/28/2015
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.06
|
9.83
|
2,208,570
|
|
|
9/25/2015
|
-0.20 / -1.24%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.74
|
9.65
|
3,090,460
|
|
|
9/24/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.15
|
9.77
|
2,092,460
|
|
|
9/23/2015
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.30
|
16.00
|
15.72
|
9.71
|
2,551,310
|
|
|
9/22/2015
|
+0.40 / +2.63%
|
15.30
|
15.70
|
15.20
|
15.60
|
15.47
|
9.47
|
3,426,580
|
|
|
9/21/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.10
|
9.22
|
1,274,220
|
|
|
9/18/2015
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
9.22
|
1,584,600
|
|
|
9/17/2015
|
+0.30 / +2.04%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.91
|
9.10
|
1,679,170
|
|
|
9/16/2015
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.10
|
14.70
|
14.40
|
8.92
|
1,560,700
|
|
|
9/15/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.48
|
8.80
|
791,070
|
|
|
9/14/2015
|
-0.40 / -2.67%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.88
|
8.86
|
876,750
|
|
|
9/11/2015
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.98
|
9.10
|
885,040
|
|
|
|