|
Closing price on 5/25/2017
|
|
| Open |
4.40 |
| High |
4.41 |
| Low |
4.30 |
| Volume |
846,320 |
| Split-adjusted Price |
2.97 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-0.04 / -0.92%
|
4.40
|
4.41
|
4.30
|
4.32
|
4.36
|
2.97
|
846,320
|
|
|
5/24/2017
|
+0.06 / +1.40%
|
4.30
|
4.43
|
4.30
|
4.36
|
4.36
|
3.00
|
1,037,240
|
|
|
5/23/2017
|
-0.14 / -3.15%
|
4.42
|
4.48
|
4.30
|
4.30
|
4.38
|
2.96
|
2,320,360
|
|
|
5/22/2017
|
+0.04 / +0.91%
|
4.45
|
4.59
|
4.40
|
4.44
|
4.47
|
3.05
|
1,545,000
|
|
|
5/19/2017
|
+0.03 / +0.69%
|
4.36
|
4.48
|
4.36
|
4.40
|
4.43
|
3.03
|
1,733,530
|
|
|
5/18/2017
|
-0.16 / -3.53%
|
4.50
|
4.52
|
4.37
|
4.37
|
4.44
|
3.00
|
3,330,140
|
|
|
5/17/2017
|
-0.09 / -1.95%
|
4.60
|
4.70
|
4.51
|
4.53
|
4.59
|
3.11
|
2,179,440
|
|
|
5/16/2017
|
-0.20 / -4.15%
|
4.85
|
4.85
|
4.55
|
4.62
|
4.72
|
3.18
|
4,862,340
|
|
|
5/15/2017
|
+0.17 / +3.66%
|
4.65
|
4.86
|
4.65
|
4.82
|
4.80
|
3.31
|
6,072,360
|
|
|
5/12/2017
|
+0.27 / +6.16%
|
4.38
|
4.65
|
4.37
|
4.65
|
4.52
|
3.20
|
6,732,070
|
|
|
5/11/2017
|
+0.02 / +0.46%
|
4.40
|
4.50
|
4.38
|
4.38
|
4.42
|
3.01
|
3,398,960
|
|
|
5/10/2017
|
+0.24 / +5.83%
|
4.40
|
4.40
|
4.34
|
4.36
|
4.39
|
3.00
|
8,992,480
|
|
|
5/9/2017
|
-0.27 / -6.15%
|
4.45
|
4.64
|
4.12
|
4.12
|
4.47
|
2.83
|
5,557,220
|
|
|
5/8/2017
|
+0.06 / +1.39%
|
4.35
|
4.57
|
4.32
|
4.39
|
4.45
|
3.02
|
5,484,140
|
|
|
5/5/2017
|
-0.12 / -2.70%
|
4.41
|
4.43
|
4.32
|
4.33
|
4.36
|
2.98
|
4,827,930
|
|
|
5/4/2017
|
+0.07 / +1.60%
|
4.40
|
4.60
|
4.40
|
4.45
|
4.51
|
3.06
|
6,003,430
|
|
|
5/3/2017
|
+0.28 / +6.83%
|
4.04
|
4.38
|
4.02
|
4.38
|
4.16
|
3.01
|
8,801,510
|
|
|
4/28/2017
|
-0.05 / -1.20%
|
4.14
|
4.16
|
4.08
|
4.10
|
4.12
|
2.82
|
1,492,550
|
|
|
4/27/2017
|
+0.04 / +0.97%
|
4.14
|
4.24
|
4.08
|
4.15
|
4.15
|
2.85
|
3,175,850
|
|
|
4/26/2017
|
+0.12 / +3.01%
|
4.02
|
4.19
|
4.02
|
4.11
|
4.13
|
2.83
|
3,198,800
|
|
|
4/25/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.97
|
3.99
|
3.99
|
2.74
|
1,221,560
|
|
|
4/24/2017
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.98
|
3.99
|
4.01
|
2.74
|
1,920,040
|
|
|
4/21/2017
|
-0.01 / -0.25%
|
4.00
|
4.05
|
3.98
|
3.99
|
4.00
|
2.74
|
4,700,260
|
|
|
4/20/2017
|
-0.07 / -1.72%
|
4.07
|
4.07
|
4.00
|
4.00
|
4.03
|
2.75
|
2,818,920
|
|
|
4/19/2017
|
-0.03 / -0.73%
|
4.08
|
4.11
|
4.06
|
4.07
|
4.08
|
2.80
|
3,914,400
|
|
|
4/18/2017
|
+0.03 / +0.74%
|
4.05
|
4.13
|
4.05
|
4.10
|
4.08
|
2.82
|
4,085,760
|
|
|
4/17/2017
|
-0.14 / -3.33%
|
4.26
|
4.26
|
4.07
|
4.07
|
4.16
|
2.80
|
2,848,370
|
|
|
4/14/2017
|
+0.10 / +2.43%
|
4.15
|
4.32
|
4.10
|
4.21
|
4.18
|
2.89
|
6,116,400
|
|
|
4/13/2017
|
+0.01 / +0.24%
|
4.10
|
4.25
|
4.10
|
4.11
|
4.16
|
2.83
|
3,086,860
|
|
|
4/12/2017
|
-0.17 / -3.98%
|
4.25
|
4.39
|
4.10
|
4.10
|
4.23
|
2.82
|
2,720,720
|
|
|
|