|
Closing price on 4/6/2016
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
2,589,560 |
| Split-adjusted Price |
5.54 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.61
|
5.54
|
2,589,560
|
|
|
4/5/2016
|
+0.50 / +6.41%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.22
|
5.29
|
3,585,950
|
|
|
4/4/2016
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
8.07
|
4.97
|
3,862,850
|
|
|
4/1/2016
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.40
|
5.29
|
2,757,980
|
|
|
3/31/2016
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.73
|
5.48
|
2,251,030
|
|
|
3/30/2016
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.88
|
5.61
|
2,896,910
|
|
|
3/29/2016
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.09
|
5.73
|
1,580,540
|
|
|
3/28/2016
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
5.86
|
1,606,990
|
|
|
3/25/2016
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.26
|
5.80
|
3,562,470
|
|
|
3/24/2016
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.64
|
6.05
|
1,581,920
|
|
|
3/23/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.73
|
6.18
|
1,383,390
|
|
|
3/22/2016
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.69
|
6.18
|
2,485,380
|
|
|
3/21/2016
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.86
|
6.12
|
4,756,290
|
|
|
3/18/2016
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.22
|
6.50
|
12,986,500
|
|
|
3/17/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
6.56
|
1,525,260
|
|
|
3/16/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.35
|
6.63
|
1,722,630
|
|
|
3/15/2016
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.43
|
6.63
|
2,054,520
|
|
|
3/14/2016
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
6.69
|
3,347,650
|
|
|
3/11/2016
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
6.49
|
4,341,220
|
|
|
3/10/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.41
|
6.37
|
1,507,350
|
|
|
3/9/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.37
|
6.31
|
1,502,060
|
|
|
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
|
|
|
|