|
Closing price on 5/29/2012
|
|
| Open |
30.10 |
| High |
31.40 |
| Low |
30.10 |
| Volume |
123,840 |
| Split-adjusted Price |
4.00 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
+1.40 / +4.67%
|
30.10
|
31.40
|
30.10
|
31.40
|
31.40
|
4.00
|
123,840
|
|
|
5/28/2012
|
+1.30 / +4.53%
|
28.70
|
30.10
|
28.70
|
30.00
|
30.00
|
3.82
|
55,420
|
|
|
5/25/2012
|
-12.30 / -30.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
3.65
|
76,480
|
|
|
5/24/2012
|
+1.00 / +2.50%
|
38.00
|
41.00
|
38.00
|
41.00
|
41.00
|
3.48
|
82,470
|
|
|
5/23/2012
|
-1.00 / -2.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
3.39
|
108,030
|
|
|
5/22/2012
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.80
|
41.00
|
41.00
|
3.48
|
45,490
|
|
|
5/21/2012
|
+0.10 / +0.24%
|
42.80
|
42.80
|
41.00
|
41.00
|
41.00
|
3.48
|
77,260
|
|
|
5/18/2012
|
+1.00 / +2.51%
|
41.80
|
41.80
|
38.00
|
40.90
|
40.90
|
3.47
|
72,160
|
|
|
5/17/2012
|
+1.90 / +5.00%
|
38.00
|
39.90
|
38.00
|
39.90
|
39.90
|
3.39
|
116,680
|
|
|
5/16/2012
|
+0.80 / +2.15%
|
37.60
|
38.00
|
37.50
|
38.00
|
38.00
|
3.22
|
50,450
|
|
|
5/15/2012
|
-1.50 / -3.88%
|
38.70
|
38.70
|
37.10
|
37.20
|
37.20
|
3.16
|
59,220
|
|
|
5/14/2012
|
-2.00 / -4.91%
|
38.70
|
38.80
|
38.70
|
38.70
|
38.70
|
3.28
|
1,320
|
|
|
5/11/2012
|
+1.70 / +4.36%
|
39.00
|
40.70
|
38.90
|
40.70
|
40.70
|
3.45
|
25,430
|
|
|
5/10/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
37.10
|
39.00
|
39.00
|
3.31
|
124,220
|
|
|
5/9/2012
|
+1.80 / +4.84%
|
37.20
|
39.00
|
35.60
|
39.00
|
39.00
|
3.31
|
33,000
|
|
|
5/8/2012
|
+1.70 / +4.79%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
3.16
|
8,240
|
|
|
5/7/2012
|
+1.60 / +4.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
3.01
|
296,630
|
|
|
5/4/2012
|
+1.60 / +4.95%
|
33.90
|
33.90
|
33.60
|
33.90
|
33.90
|
2.88
|
170
|
|
|
5/3/2012
|
+0.10 / +0.31%
|
32.20
|
32.30
|
32.20
|
32.30
|
32.30
|
2.74
|
55,070
|
|
|
5/2/2012
|
+0.60 / +1.90%
|
33.00
|
33.10
|
32.20
|
32.20
|
32.20
|
2.73
|
40
|
|
|
4/27/2012
|
-0.60 / -1.86%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
2.68
|
160,020
|
|
|
4/26/2012
|
-0.80 / -2.42%
|
33.50
|
34.10
|
32.20
|
32.20
|
32.20
|
2.73
|
52,960
|
|
|
4/25/2012
|
+0.50 / +1.54%
|
34.10
|
34.10
|
32.80
|
33.00
|
33.00
|
2.80
|
75,630
|
|
|
4/24/2012
|
-1.30 / -3.85%
|
32.20
|
34.00
|
32.20
|
32.50
|
32.50
|
2.76
|
70,130
|
|
|
4/23/2012
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.87
|
60,310
|
|
|
4/20/2012
|
-1.40 / -3.98%
|
36.50
|
36.50
|
33.50
|
33.80
|
33.80
|
2.87
|
312,560
|
|
|
4/19/2012
|
-1.80 / -4.86%
|
35.30
|
35.30
|
35.20
|
35.20
|
35.20
|
2.99
|
660
|
|
|
4/18/2012
|
+0.50 / +1.37%
|
36.70
|
37.00
|
36.70
|
37.00
|
37.00
|
3.14
|
970
|
|
|
4/17/2012
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
3.10
|
40,120
|
|
|
4/16/2012
|
+0.90 / +2.53%
|
35.80
|
36.50
|
34.00
|
36.50
|
36.50
|
3.10
|
80,330
|
|
|