|
Closing price on 11/12/2014
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
880,700 |
| Split-adjusted Price |
7.12 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2014
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.80
|
7.12
|
880,700
|
|
|
11/11/2014
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
7.08
|
1,193,120
|
|
|
11/10/2014
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.00
|
7.20
|
1,607,040
|
|
|
11/7/2014
|
+0.20 / +1.12%
|
17.80
|
18.30
|
17.50
|
18.10
|
18.10
|
7.24
|
2,611,910
|
|
|
11/6/2014
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.90
|
7.16
|
1,295,540
|
|
|
11/5/2014
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.60
|
18.00
|
18.00
|
7.20
|
1,792,240
|
|
|
11/4/2014
|
+0.30 / +1.68%
|
17.90
|
18.60
|
17.90
|
18.20
|
18.20
|
7.28
|
3,123,380
|
|
|
11/3/2014
|
+0.90 / +5.29%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
7.16
|
5,034,490
|
|
|
10/31/2014
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.60
|
17.00
|
17.00
|
6.80
|
745,180
|
|
|
10/30/2014
|
-0.40 / -2.35%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.60
|
6.64
|
708,050
|
|
|
10/29/2014
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
17.00
|
6.80
|
1,069,840
|
|
|
10/28/2014
|
+0.20 / +1.22%
|
16.30
|
16.70
|
15.70
|
16.60
|
16.60
|
6.64
|
947,380
|
|
|
10/27/2014
|
-0.90 / -5.20%
|
17.00
|
17.30
|
16.30
|
16.40
|
16.40
|
6.56
|
731,190
|
|
|
10/24/2014
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.30
|
6.92
|
489,150
|
|
|
10/23/2014
|
-0.50 / -2.79%
|
17.80
|
18.10
|
17.30
|
17.40
|
17.40
|
6.96
|
2,177,300
|
|
|
10/22/2014
|
+0.50 / +2.87%
|
17.40
|
18.00
|
17.30
|
17.90
|
17.90
|
7.16
|
2,152,480
|
|
|
10/21/2014
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.40
|
6.96
|
628,200
|
|
|
10/20/2014
|
+0.60 / +3.53%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.60
|
7.04
|
1,422,070
|
|
|
10/17/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.00
|
6.80
|
1,095,180
|
|
|
10/16/2014
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.90
|
17.00
|
17.00
|
6.80
|
986,990
|
|
|
10/15/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.50
|
7.00
|
1,000,020
|
|
|
10/14/2014
|
-0.10 / -0.57%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
7.00
|
323,120
|
|
|
10/13/2014
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.60
|
7.04
|
361,160
|
|
|
10/10/2014
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.60
|
7.04
|
460,190
|
|
|
10/9/2014
|
-0.30 / -1.65%
|
18.30
|
18.50
|
17.80
|
17.90
|
17.90
|
7.16
|
505,530
|
|
|
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
|
|
|