|
Closing price on 2/20/2017
|
|
| Open |
3.83 |
| High |
3.85 |
| Low |
3.78 |
| Volume |
2,256,410 |
| Split-adjusted Price |
2.63 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.02 / +0.53%
|
3.83
|
3.85
|
3.78
|
3.82
|
3.81
|
2.63
|
2,256,410
|
|
|
2/17/2017
|
-0.02 / -0.52%
|
3.81
|
3.86
|
3.77
|
3.80
|
3.81
|
2.61
|
983,130
|
|
|
2/16/2017
|
+0.01 / +0.26%
|
3.82
|
3.95
|
3.81
|
3.82
|
3.88
|
2.63
|
1,997,240
|
|
|
2/15/2017
|
0.00 / 0.00%
|
3.82
|
3.88
|
3.79
|
3.81
|
3.82
|
2.62
|
1,334,480
|
|
|
2/14/2017
|
-0.04 / -1.04%
|
3.85
|
3.92
|
3.80
|
3.81
|
3.88
|
2.62
|
2,423,090
|
|
|
2/13/2017
|
+0.09 / +2.39%
|
3.80
|
3.87
|
3.77
|
3.85
|
3.83
|
2.65
|
1,748,190
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.76
|
3.80
|
3.75
|
3.76
|
3.77
|
2.59
|
893,380
|
|
|
2/9/2017
|
0.00 / 0.00%
|
3.77
|
3.79
|
3.75
|
3.76
|
3.76
|
2.59
|
864,170
|
|
|
2/8/2017
|
-0.02 / -0.53%
|
3.78
|
3.79
|
3.73
|
3.76
|
3.76
|
2.59
|
1,530,270
|
|
|
2/7/2017
|
-0.05 / -1.31%
|
3.84
|
3.84
|
3.77
|
3.78
|
3.80
|
2.60
|
1,421,670
|
|
|
2/6/2017
|
+0.03 / +0.79%
|
3.79
|
3.90
|
3.78
|
3.83
|
3.84
|
2.63
|
2,950,350
|
|
|
2/3/2017
|
+0.14 / +3.83%
|
3.66
|
3.86
|
3.63
|
3.80
|
3.72
|
2.61
|
2,033,520
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.66
|
3.72
|
3.59
|
3.66
|
3.67
|
2.52
|
580,770
|
|
|
1/25/2017
|
+0.16 / +4.57%
|
3.53
|
3.66
|
3.50
|
3.66
|
3.61
|
2.52
|
1,294,790
|
|
|
1/24/2017
|
+0.14 / +4.17%
|
3.28
|
3.54
|
3.27
|
3.50
|
3.44
|
2.41
|
1,586,090
|
|
|
1/23/2017
|
+0.04 / +1.20%
|
3.32
|
3.39
|
3.32
|
3.36
|
3.34
|
2.31
|
956,400
|
|
|
1/20/2017
|
+0.05 / +1.53%
|
3.12
|
3.35
|
3.12
|
3.32
|
3.23
|
2.28
|
1,044,940
|
|
|
1/19/2017
|
+0.05 / +1.55%
|
3.10
|
3.29
|
3.10
|
3.27
|
3.20
|
2.25
|
657,600
|
|
|
1/18/2017
|
-0.04 / -1.23%
|
3.23
|
3.30
|
3.22
|
3.22
|
3.26
|
2.21
|
552,890
|
|
|
1/17/2017
|
-0.15 / -4.40%
|
3.37
|
3.41
|
3.25
|
3.26
|
3.31
|
2.24
|
1,441,410
|
|
|
1/16/2017
|
-0.10 / -2.85%
|
3.50
|
3.55
|
3.41
|
3.41
|
3.46
|
2.34
|
849,820
|
|
|
1/13/2017
|
-0.04 / -1.13%
|
3.52
|
3.56
|
3.50
|
3.51
|
3.52
|
2.41
|
568,700
|
|
|
1/12/2017
|
-0.08 / -2.20%
|
3.63
|
3.64
|
3.51
|
3.55
|
3.57
|
2.44
|
2,396,930
|
|
|
1/11/2017
|
-0.03 / -0.82%
|
3.69
|
3.69
|
3.62
|
3.63
|
3.65
|
2.50
|
604,020
|
|
|
1/10/2017
|
0.00 / 0.00%
|
3.66
|
3.69
|
3.66
|
3.66
|
3.67
|
2.52
|
477,170
|
|
|
1/9/2017
|
-0.04 / -1.08%
|
3.69
|
3.71
|
3.66
|
3.66
|
3.67
|
2.52
|
471,180
|
|
|
1/6/2017
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.66
|
3.70
|
3.69
|
2.54
|
883,110
|
|
|
1/5/2017
|
+0.01 / +0.27%
|
3.68
|
3.71
|
3.67
|
3.70
|
3.70
|
2.54
|
461,970
|
|
|
1/4/2017
|
-0.06 / -1.60%
|
3.73
|
3.78
|
3.60
|
3.69
|
3.71
|
2.54
|
895,540
|
|
|
1/3/2017
|
+0.11 / +3.02%
|
3.65
|
3.79
|
3.65
|
3.75
|
3.72
|
2.58
|
1,164,880
|
|
|
|