|
|
Closing price on 3/11/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
481,960 |
| Split-adjusted Price |
7.75 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
7.75
|
481,960
|
|
|
3/10/2015
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
17.00
|
7.89
|
693,900
|
|
|
3/9/2015
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.80
|
7.80
|
926,180
|
|
|
3/6/2015
|
-2.10 / -10.94%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.10
|
7.94
|
1,487,240
|
|
|
3/5/2015
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.10
|
19.20
|
19.20
|
7.68
|
2,388,970
|
|
|
3/4/2015
|
-0.10 / -0.52%
|
19.50
|
19.70
|
19.00
|
19.30
|
19.30
|
7.72
|
1,420,750
|
|
|
3/3/2015
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.40
|
7.76
|
1,368,580
|
|
|
3/2/2015
|
+0.50 / +2.76%
|
18.40
|
18.90
|
18.40
|
18.60
|
18.60
|
7.44
|
1,602,820
|
|
|
2/27/2015
|
+0.10 / +0.56%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
7.24
|
547,560
|
|
|
2/26/2015
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
7.20
|
462,880
|
|
|
2/25/2015
|
-0.10 / -0.55%
|
18.30
|
18.60
|
18.10
|
18.20
|
18.20
|
7.28
|
932,470
|
|
|
2/24/2015
|
+0.40 / +2.23%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.30
|
7.32
|
510,880
|
|
|
2/13/2015
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.70
|
17.90
|
17.90
|
7.16
|
377,640
|
|
|
2/12/2015
|
+0.30 / +1.72%
|
17.40
|
18.10
|
17.40
|
17.70
|
17.70
|
7.08
|
1,064,660
|
|
|
2/11/2015
|
+0.30 / +1.75%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.40
|
6.96
|
269,280
|
|
|
2/10/2015
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
6.84
|
539,930
|
|
|
2/9/2015
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.90
|
16.90
|
16.90
|
6.76
|
431,400
|
|
|
2/6/2015
|
+0.10 / +0.59%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.10
|
6.84
|
282,110
|
|
|
2/5/2015
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.00
|
6.80
|
296,960
|
|
|
2/4/2015
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
6.88
|
916,390
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
374,200
|
66.80
|
-1.33%
|
|
|
|
CIG
|
935,200
|
8.99
|
1.58%
|
|
|
|
CKG
|
370,400
|
14.30
|
-2.05%
|
|
|
|
CRE
|
553,600
|
9.30
|
0.11%
|
|
|
|
DLG
|
12,112,600
|
3.04
|
3.40%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
139,700
|
2.70
|
-3.57%
|
|
|
|
DXS
|
7,119,800
|
11.05
|
-4.33%
|
|
|
|
FIR
|
696,100
|
9.69
|
-1.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|