|
Closing price on 2/3/2015
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
721,910 |
| Split-adjusted Price |
6.64 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-0.50 / -2.92%
|
17.20
|
17.40
|
16.60
|
16.60
|
16.60
|
6.64
|
721,910
|
|
|
2/2/2015
|
-0.60 / -3.39%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.10
|
6.84
|
557,870
|
|
|
1/30/2015
|
-0.60 / -3.28%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.70
|
7.08
|
993,540
|
|
|
1/29/2015
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.10
|
18.30
|
18.30
|
7.32
|
756,090
|
|
|
1/28/2015
|
+0.20 / +1.09%
|
18.50
|
18.80
|
18.40
|
18.60
|
18.60
|
7.44
|
965,270
|
|
|
1/27/2015
|
-0.50 / -2.65%
|
18.90
|
19.20
|
18.10
|
18.40
|
18.40
|
7.36
|
1,377,620
|
|
|
1/26/2015
|
+0.80 / +4.42%
|
18.20
|
18.90
|
18.10
|
18.90
|
18.90
|
7.56
|
1,367,990
|
|
|
1/23/2015
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.70
|
18.10
|
18.10
|
7.24
|
1,052,640
|
|
|
1/22/2015
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
7.12
|
689,010
|
|
|
1/21/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.90
|
7.16
|
680,410
|
|
|
1/20/2015
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.90
|
7.16
|
546,350
|
|
|
1/19/2015
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.60
|
17.70
|
17.70
|
7.08
|
1,038,750
|
|
|
1/16/2015
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.70
|
7.08
|
804,090
|
|
|
1/15/2015
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.70
|
18.00
|
18.00
|
7.20
|
730,950
|
|
|
1/14/2015
|
-0.20 / -1.10%
|
18.40
|
18.40
|
17.80
|
17.90
|
17.90
|
7.16
|
1,220,460
|
|
|
1/13/2015
|
+0.40 / +2.26%
|
17.70
|
18.30
|
17.50
|
18.10
|
18.10
|
7.24
|
2,126,600
|
|
|
1/12/2015
|
0.00 / 0.00%
|
17.70
|
18.30
|
17.70
|
17.70
|
17.70
|
7.08
|
1,017,280
|
|
|
1/9/2015
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.70
|
7.08
|
507,770
|
|
|
1/8/2015
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.70
|
7.08
|
768,160
|
|
|
1/7/2015
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.70
|
7.08
|
1,128,730
|
|
|
1/6/2015
|
+0.20 / +1.14%
|
17.20
|
17.90
|
17.20
|
17.80
|
17.80
|
7.12
|
641,320
|
|
|
1/5/2015
|
+0.20 / +1.15%
|
17.40
|
18.00
|
17.40
|
17.60
|
17.60
|
7.04
|
778,650
|
|
|
12/31/2014
|
+0.40 / +2.35%
|
17.10
|
17.70
|
17.00
|
17.40
|
17.40
|
6.96
|
967,480
|
|
|
12/30/2014
|
+0.50 / +3.03%
|
16.50
|
17.10
|
16.10
|
17.00
|
17.00
|
6.80
|
845,120
|
|
|
12/29/2014
|
-0.50 / -2.94%
|
17.10
|
17.30
|
16.30
|
16.50
|
16.50
|
6.60
|
648,220
|
|
|
12/26/2014
|
-0.40 / -2.30%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.00
|
6.80
|
1,227,290
|
|
|
12/25/2014
|
-0.20 / -1.14%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.40
|
6.96
|
550,490
|
|
|
12/24/2014
|
+0.60 / +3.53%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.60
|
7.04
|
1,057,780
|
|
|
12/23/2014
|
-0.40 / -2.30%
|
17.30
|
17.60
|
16.80
|
17.00
|
17.00
|
6.80
|
838,580
|
|
|
12/22/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.40
|
6.96
|
1,060,450
|
|
|