|
Closing price on 3/8/2016
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
1,604,780 |
| Split-adjusted Price |
6.31 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.45
|
6.31
|
1,604,780
|
|
|
3/7/2016
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.62
|
6.37
|
3,657,540
|
|
|
3/4/2016
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.32
|
6.25
|
2,915,670
|
|
|
3/3/2016
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.29
|
6.19
|
2,639,870
|
|
|
3/2/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.44
|
6.31
|
4,212,760
|
|
|
3/1/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.59
|
6.37
|
2,557,530
|
|
|
2/29/2016
|
-0.40 / -3.67%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.61
|
6.37
|
3,904,710
|
|
|
2/26/2016
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.95
|
6.61
|
2,403,550
|
|
|
2/25/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.14
|
6.68
|
7,245,320
|
|
|
2/24/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.93
|
6.68
|
3,157,600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.14
|
6.68
|
4,297,130
|
|
|
2/22/2016
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.89
|
6.68
|
10,085,300
|
|
|
2/19/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
6.25
|
2,329,250
|
|
|
2/18/2016
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
6.25
|
1,455,150
|
|
|
2/17/2016
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.22
|
6.13
|
3,553,030
|
|
|
2/16/2016
|
+0.50 / +5.05%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.13
|
6.31
|
1,945,930
|
|
|
2/15/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
6.01
|
779,920
|
|
|
2/5/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.04
|
6.07
|
1,052,330
|
|
|
2/4/2016
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.09
|
6.07
|
999,220
|
|
|
2/3/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.94
|
6.13
|
1,050,880
|
|
|
2/2/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.07
|
6.07
|
1,388,930
|
|
|
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
|
|
|
|