|
Closing price on 3/14/2017
|
|
| Open |
3.86 |
| High |
3.90 |
| Low |
3.83 |
| Volume |
1,321,530 |
| Split-adjusted Price |
2.64 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2017
|
-0.03 / -0.78%
|
3.86
|
3.90
|
3.83
|
3.84
|
3.85
|
2.64
|
1,321,530
|
|
|
3/13/2017
|
+0.02 / +0.52%
|
3.90
|
3.94
|
3.84
|
3.87
|
3.88
|
2.66
|
1,442,080
|
|
|
3/10/2017
|
-0.03 / -0.77%
|
3.88
|
3.92
|
3.83
|
3.85
|
3.86
|
2.65
|
2,364,570
|
|
|
3/9/2017
|
0.00 / 0.00%
|
3.88
|
3.94
|
3.87
|
3.88
|
3.88
|
2.67
|
1,172,540
|
|
|
3/8/2017
|
-0.07 / -1.77%
|
3.95
|
4.00
|
3.87
|
3.88
|
3.91
|
2.67
|
1,526,240
|
|
|
3/7/2017
|
+0.09 / +2.33%
|
3.86
|
4.03
|
3.86
|
3.95
|
3.95
|
2.72
|
1,995,110
|
|
|
3/6/2017
|
-0.02 / -0.52%
|
3.85
|
3.93
|
3.85
|
3.86
|
3.89
|
2.65
|
1,012,460
|
|
|
3/3/2017
|
+0.02 / +0.52%
|
3.86
|
3.91
|
3.85
|
3.88
|
3.88
|
2.67
|
1,016,710
|
|
|
3/2/2017
|
-0.10 / -2.53%
|
3.96
|
4.00
|
3.86
|
3.86
|
3.90
|
2.65
|
1,565,920
|
|
|
3/1/2017
|
-0.12 / -2.94%
|
4.05
|
4.10
|
3.85
|
3.96
|
3.97
|
2.72
|
2,429,060
|
|
|
2/28/2017
|
-0.16 / -3.77%
|
4.22
|
4.24
|
4.06
|
4.08
|
4.13
|
2.81
|
2,097,320
|
|
|
2/27/2017
|
-0.05 / -1.17%
|
4.33
|
4.34
|
4.19
|
4.24
|
4.25
|
2.92
|
1,990,240
|
|
|
2/24/2017
|
+0.24 / +5.93%
|
4.05
|
4.33
|
4.05
|
4.29
|
4.27
|
2.95
|
4,212,110
|
|
|
2/23/2017
|
-0.05 / -1.22%
|
4.05
|
4.12
|
4.00
|
4.05
|
4.06
|
2.78
|
2,165,660
|
|
|
2/22/2017
|
+0.07 / +1.74%
|
4.18
|
4.19
|
4.08
|
4.10
|
4.13
|
2.82
|
3,550,910
|
|
|
2/21/2017
|
+0.21 / +5.50%
|
3.84
|
4.07
|
3.84
|
4.03
|
3.96
|
2.77
|
3,722,490
|
|
|
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
|
|
|
|