|
Closing price on 12/1/2015
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
2,426,720 |
| Split-adjusted Price |
9.47 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.56
|
9.47
|
2,426,720
|
|
|
11/30/2015
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.30
|
15.70
|
15.57
|
9.53
|
3,562,770
|
|
|
11/27/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.94
|
9.71
|
3,094,470
|
|
|
11/26/2015
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.00
|
16.00
|
15.70
|
9.71
|
6,063,410
|
|
|
11/25/2015
|
-1.10 / -6.43%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.23
|
9.71
|
16,005,940
|
|
|
11/24/2015
|
-0.40 / -2.29%
|
17.50
|
17.60
|
17.00
|
17.10
|
17.25
|
10.38
|
6,342,880
|
|
|
11/23/2015
|
+0.80 / +4.79%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.14
|
10.62
|
6,456,280
|
|
|
11/20/2015
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.20
|
16.70
|
16.54
|
10.13
|
2,955,900
|
|
|
11/19/2015
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.47
|
9.95
|
1,021,320
|
|
|
11/18/2015
|
+0.30 / +1.83%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.69
|
10.13
|
6,038,510
|
|
|
11/17/2015
|
+0.10 / +0.61%
|
16.20
|
16.40
|
15.40
|
16.40
|
15.98
|
9.95
|
9,565,120
|
|
|
11/16/2015
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.39
|
9.89
|
2,563,130
|
|
|
11/13/2015
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.57
|
10.13
|
3,450,630
|
|
|
11/12/2015
|
-0.20 / -1.19%
|
16.20
|
16.60
|
16.00
|
16.60
|
16.20
|
10.07
|
9,157,770
|
|
|
11/11/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.69
|
10.20
|
993,960
|
|
|
11/10/2015
|
-0.30 / -1.76%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.57
|
10.13
|
944,500
|
|
|
11/9/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.90
|
10.32
|
708,800
|
|
|
11/6/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.40
|
17.10
|
16.74
|
10.38
|
1,334,830
|
|
|
11/5/2015
|
+0.20 / +1.18%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.05
|
10.38
|
1,183,580
|
|
|
11/4/2015
|
-0.70 / -3.98%
|
17.60
|
17.70
|
16.90
|
16.90
|
17.17
|
10.26
|
2,515,000
|
|
|
11/3/2015
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.20
|
17.60
|
17.45
|
10.68
|
1,586,900
|
|
|
11/2/2015
|
-0.60 / -3.31%
|
18.10
|
18.30
|
17.50
|
17.50
|
17.76
|
10.62
|
2,132,580
|
|
|
10/30/2015
|
-0.30 / -1.63%
|
18.40
|
18.50
|
18.10
|
18.10
|
18.20
|
10.98
|
1,637,960
|
|
|
10/29/2015
|
-0.10 / -0.54%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.53
|
11.17
|
1,556,040
|
|
|
10/28/2015
|
+0.40 / +2.21%
|
18.20
|
19.00
|
18.20
|
18.50
|
18.70
|
11.23
|
2,216,760
|
|
|
10/27/2015
|
+0.30 / +1.69%
|
17.60
|
18.20
|
17.60
|
18.10
|
17.88
|
10.98
|
2,148,030
|
|
|
10/26/2015
|
-0.40 / -2.20%
|
18.20
|
18.40
|
17.80
|
17.80
|
18.11
|
10.80
|
2,720,750
|
|
|
10/23/2015
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.34
|
11.04
|
2,389,230
|
|
|
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
|
|
|
|