|
Closing price on 2/1/2016
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
1,587,810 |
| Split-adjusted Price |
6.07 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2016
|
-0.10 / -0.99%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.21
|
6.07
|
1,587,810
|
|
|
1/29/2016
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.12
|
6.13
|
2,309,930
|
|
|
1/28/2016
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.32
|
6.19
|
1,925,330
|
|
|
1/27/2016
|
+0.40 / +4.04%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
6.25
|
1,873,200
|
|
|
1/26/2016
|
-0.30 / -2.94%
|
9.90
|
10.30
|
9.70
|
9.90
|
9.99
|
6.01
|
2,215,830
|
|
|
1/25/2016
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.07
|
6.19
|
3,131,860
|
|
|
1/22/2016
|
-0.40 / -4.00%
|
10.20
|
10.30
|
9.40
|
9.60
|
9.71
|
5.83
|
3,337,660
|
|
|
1/21/2016
|
-0.50 / -4.76%
|
10.40
|
10.60
|
9.90
|
10.00
|
10.24
|
6.07
|
2,740,380
|
|
|
1/20/2016
|
-0.20 / -1.87%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.64
|
6.37
|
1,904,800
|
|
|
1/19/2016
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.58
|
6.49
|
2,510,990
|
|
|
1/18/2016
|
-0.70 / -6.36%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.42
|
6.25
|
4,148,860
|
|
|
1/15/2016
|
-0.40 / -3.51%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.30
|
6.68
|
1,860,510
|
|
|
1/14/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.11
|
6.92
|
3,323,740
|
|
|
1/13/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.40
|
11.40
|
11.78
|
6.92
|
4,357,130
|
|
|
1/12/2016
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.24
|
6.92
|
3,122,810
|
|
|
1/11/2016
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.73
|
6.49
|
1,752,330
|
|
|
1/8/2016
|
-0.50 / -4.46%
|
11.10
|
11.20
|
10.50
|
10.70
|
10.71
|
6.49
|
6,571,590
|
|
|
1/7/2016
|
-0.80 / -6.67%
|
11.90
|
12.00
|
11.20
|
11.20
|
11.54
|
6.80
|
4,526,330
|
|
|
1/6/2016
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.04
|
7.28
|
2,158,770
|
|
|
1/5/2016
|
-0.40 / -3.23%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.03
|
7.28
|
3,472,050
|
|
|
1/4/2016
|
-0.50 / -3.88%
|
12.70
|
13.00
|
12.30
|
12.40
|
12.67
|
7.53
|
2,107,010
|
|
|
12/31/2015
|
+0.20 / +1.57%
|
13.00
|
13.40
|
12.90
|
12.90
|
13.15
|
7.83
|
3,479,010
|
|
|
12/30/2015
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.62
|
7.71
|
3,033,780
|
|
|
12/29/2015
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.60
|
11.90
|
11.92
|
7.22
|
4,495,750
|
|
|
12/28/2015
|
-0.40 / -3.15%
|
12.70
|
13.00
|
12.30
|
12.30
|
12.57
|
7.46
|
2,522,660
|
|
|
12/25/2015
|
-0.60 / -4.51%
|
13.30
|
13.40
|
12.60
|
12.70
|
12.96
|
7.71
|
2,502,600
|
|
|
12/24/2015
|
-0.10 / -0.75%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.43
|
8.07
|
1,064,640
|
|
|
12/23/2015
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.43
|
8.13
|
2,101,610
|
|
|
12/22/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
12.90
|
13.60
|
13.31
|
8.25
|
3,758,810
|
|
|
12/21/2015
|
-1.00 / -6.85%
|
14.70
|
14.90
|
13.60
|
13.60
|
14.01
|
8.25
|
6,429,550
|
|
|
|