|
Closing price on 5/5/2015
|
|
| Open |
19.00 |
| High |
19.90 |
| Low |
18.20 |
| Volume |
5,181,740 |
| Split-adjusted Price |
9.24 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.70 / +3.65%
|
19.00
|
19.90
|
18.20
|
19.90
|
19.18
|
9.24
|
5,181,740
|
|
|
5/4/2015
|
-1.00 / -4.95%
|
20.40
|
20.40
|
18.80
|
19.20
|
19.48
|
8.91
|
3,570,210
|
|
|
4/27/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.10
|
20.20
|
20.28
|
9.38
|
1,409,800
|
|
|
4/24/2015
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.20
|
20.20
|
19.76
|
9.38
|
4,258,610
|
|
|
4/23/2015
|
-0.60 / -2.91%
|
20.60
|
20.70
|
19.80
|
20.00
|
20.11
|
9.28
|
3,336,630
|
|
|
4/22/2015
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.00
|
20.60
|
20.39
|
9.56
|
3,016,600
|
|
|
4/21/2015
|
-0.30 / -1.45%
|
20.80
|
21.10
|
20.00
|
20.40
|
20.52
|
9.47
|
3,683,590
|
|
|
4/20/2015
|
0.00 / 0.00%
|
20.40
|
20.90
|
19.90
|
20.70
|
20.25
|
9.61
|
6,352,800
|
|
|
4/17/2015
|
+1.20 / +6.15%
|
19.70
|
20.80
|
19.60
|
20.70
|
20.29
|
9.61
|
5,482,090
|
|
|
4/16/2015
|
+0.60 / +3.17%
|
19.00
|
20.10
|
19.00
|
19.50
|
19.58
|
9.05
|
6,810,940
|
|
|
4/15/2015
|
+0.80 / +4.42%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.50
|
8.77
|
2,513,800
|
|
|
4/14/2015
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.23
|
8.40
|
856,050
|
|
|
4/13/2015
|
-0.50 / -2.69%
|
18.40
|
18.70
|
18.00
|
18.10
|
18.28
|
8.40
|
1,253,130
|
|
|
4/10/2015
|
-0.50 / -2.62%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.76
|
8.63
|
1,555,350
|
|
|
4/9/2015
|
+0.90 / +4.95%
|
18.20
|
19.20
|
18.20
|
19.10
|
18.84
|
8.86
|
2,113,970
|
|
|
4/8/2015
|
+0.60 / +3.41%
|
17.70
|
18.30
|
17.50
|
18.20
|
17.86
|
8.45
|
2,067,330
|
|
|
4/7/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.30
|
17.60
|
17.58
|
8.17
|
863,020
|
|
|
4/6/2015
|
+0.20 / +1.16%
|
17.40
|
17.90
|
17.30
|
17.50
|
17.67
|
8.12
|
2,353,370
|
|
|
4/3/2015
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.41
|
8.03
|
493,210
|
|
|
4/2/2015
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.07
|
8.08
|
507,060
|
|
|
4/1/2015
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.60
|
16.90
|
16.84
|
7.84
|
1,198,910
|
|
|
3/31/2015
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.81
|
7.75
|
320,960
|
|
|
3/30/2015
|
-0.60 / -3.49%
|
17.10
|
17.20
|
16.60
|
16.60
|
16.81
|
7.70
|
1,027,260
|
|
|
3/27/2015
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.36
|
7.98
|
989,460
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.62
|
8.17
|
651,850
|
|
|
3/25/2015
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.64
|
8.17
|
1,620,850
|
|
|
3/24/2015
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.70
|
17.30
|
16.95
|
8.03
|
1,282,810
|
|
|
3/23/2015
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.90
|
17.00
|
17.18
|
7.89
|
1,115,660
|
|
|
3/20/2015
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.05
|
7.89
|
673,680
|
|
|
3/19/2015
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.60
|
17.00
|
17.00
|
7.89
|
1,355,520
|
|
|
|