|
Closing price on 4/7/2017
|
|
| Open |
4.69 |
| High |
4.69 |
| Low |
4.54 |
| Volume |
5,451,730 |
| Split-adjusted Price |
3.20 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
-0.07 / -1.48%
|
4.69
|
4.69
|
4.54
|
4.65
|
4.61
|
3.20
|
5,451,730
|
|
|
4/5/2017
|
+0.06 / +1.29%
|
4.68
|
4.83
|
4.64
|
4.72
|
4.73
|
3.25
|
4,940,280
|
|
|
4/4/2017
|
-0.08 / -1.69%
|
4.74
|
4.74
|
4.60
|
4.66
|
4.68
|
3.20
|
3,131,580
|
|
|
4/3/2017
|
+0.11 / +2.38%
|
4.78
|
4.83
|
4.71
|
4.74
|
4.78
|
3.26
|
3,723,250
|
|
|
3/31/2017
|
-0.12 / -2.53%
|
4.70
|
4.87
|
4.62
|
4.63
|
4.72
|
3.18
|
4,165,610
|
|
|
3/30/2017
|
+0.19 / +4.17%
|
4.60
|
4.87
|
4.60
|
4.75
|
4.82
|
3.27
|
5,915,400
|
|
|
3/29/2017
|
+0.29 / +6.79%
|
4.28
|
4.56
|
4.21
|
4.56
|
4.46
|
3.14
|
7,170,430
|
|
|
3/28/2017
|
+0.11 / +2.64%
|
4.44
|
4.44
|
4.21
|
4.27
|
4.35
|
2.94
|
6,048,660
|
|
|
3/27/2017
|
+0.27 / +6.94%
|
3.90
|
4.16
|
3.90
|
4.16
|
4.05
|
2.86
|
3,853,770
|
|
|
3/24/2017
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.86
|
3.89
|
3.88
|
2.67
|
1,585,540
|
|
|
3/23/2017
|
-0.02 / -0.51%
|
3.90
|
3.95
|
3.89
|
3.89
|
3.91
|
2.67
|
1,250,480
|
|
|
3/22/2017
|
-0.02 / -0.51%
|
3.93
|
3.97
|
3.90
|
3.91
|
3.93
|
2.69
|
2,128,980
|
|
|
3/21/2017
|
+0.03 / +0.77%
|
3.91
|
3.99
|
3.91
|
3.93
|
3.95
|
2.70
|
2,428,800
|
|
|
3/20/2017
|
-0.06 / -1.52%
|
3.97
|
3.97
|
3.90
|
3.90
|
3.93
|
2.68
|
1,093,450
|
|
|
3/17/2017
|
0.00 / 0.00%
|
3.98
|
4.02
|
3.93
|
3.96
|
3.98
|
2.72
|
1,983,060
|
|
|
3/16/2017
|
+0.12 / +3.13%
|
3.83
|
3.99
|
3.81
|
3.96
|
3.91
|
2.72
|
3,392,350
|
|
|
3/15/2017
|
0.00 / 0.00%
|
3.84
|
3.87
|
3.83
|
3.84
|
3.84
|
2.64
|
943,110
|
|
|
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
|
|
|
|