|
Closing price on 10/8/2014
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
682,810 |
| Split-adjusted Price |
7.28 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2014
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.00
|
18.20
|
18.20
|
7.28
|
682,810
|
|
|
10/7/2014
|
-0.50 / -2.63%
|
19.00
|
19.30
|
18.50
|
18.50
|
18.50
|
7.40
|
578,770
|
|
|
10/6/2014
|
+1.10 / +6.15%
|
17.90
|
19.10
|
17.90
|
19.00
|
19.00
|
7.60
|
791,450
|
|
|
10/3/2014
|
+0.30 / +1.70%
|
17.40
|
18.10
|
17.40
|
17.90
|
17.90
|
7.16
|
756,910
|
|
|
10/2/2014
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
7.04
|
325,150
|
|
|
10/1/2014
|
+0.40 / +2.34%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
7.00
|
392,760
|
|
|
9/30/2014
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
6.84
|
525,850
|
|
|
9/29/2014
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.40
|
6.96
|
191,920
|
|
|
9/26/2014
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
6.96
|
416,970
|
|
|
9/25/2014
|
+0.70 / +4.12%
|
17.30
|
17.80
|
17.10
|
17.70
|
17.70
|
7.08
|
383,540
|
|
|
9/24/2014
|
+0.10 / +0.59%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.00
|
6.80
|
326,680
|
|
|
9/23/2014
|
-0.10 / -0.59%
|
17.10
|
17.40
|
16.90
|
16.90
|
16.90
|
6.76
|
570,370
|
|
|
9/22/2014
|
-0.90 / -5.03%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
6.80
|
610,840
|
|
|
9/19/2014
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.60
|
17.90
|
17.90
|
7.16
|
439,580
|
|
|
9/18/2014
|
-1.30 / -6.77%
|
18.80
|
19.00
|
17.90
|
17.90
|
17.90
|
7.16
|
1,122,470
|
|
|
9/17/2014
|
-0.40 / -2.04%
|
19.50
|
19.70
|
18.80
|
19.20
|
19.20
|
7.68
|
1,168,590
|
|
|
9/16/2014
|
-0.10 / -0.51%
|
19.40
|
19.60
|
18.90
|
19.60
|
19.60
|
7.84
|
932,720
|
|
|
9/15/2014
|
-0.60 / -2.96%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
7.88
|
894,030
|
|
|
9/12/2014
|
+0.30 / +1.50%
|
19.80
|
20.40
|
19.60
|
20.30
|
20.30
|
8.12
|
999,320
|
|
|
9/11/2014
|
+0.30 / +1.52%
|
19.70
|
20.40
|
19.60
|
20.00
|
20.00
|
8.00
|
873,400
|
|
|
9/10/2014
|
-0.10 / -0.51%
|
19.30
|
19.90
|
18.60
|
19.70
|
19.70
|
7.88
|
1,415,380
|
|
|
9/9/2014
|
-0.70 / -3.41%
|
21.50
|
21.70
|
19.70
|
19.80
|
19.80
|
7.92
|
2,411,150
|
|
|
9/8/2014
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.40
|
20.50
|
20.50
|
8.20
|
879,860
|
|
|
9/5/2014
|
+0.60 / +3.23%
|
18.70
|
19.30
|
18.70
|
19.20
|
19.20
|
7.68
|
3,063,040
|
|
|
9/4/2014
|
+0.60 / +3.33%
|
18.00
|
19.00
|
17.90
|
18.60
|
18.60
|
7.44
|
1,123,810
|
|
|
9/3/2014
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
7.20
|
667,340
|
|
|
8/29/2014
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.90
|
7.16
|
965,390
|
|
|
8/28/2014
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
7.08
|
399,450
|
|
|
8/27/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
7.04
|
491,150
|
|
|
8/26/2014
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.80
|
7.12
|
660,060
|
|
|