|
Closing price on 5/9/2016
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
1,457,060 |
| Split-adjusted Price |
5.23 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.30
|
5.23
|
1,457,060
|
|
|
5/6/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.43
|
5.35
|
754,150
|
|
|
5/5/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.57
|
5.42
|
1,791,490
|
|
|
5/4/2016
|
+0.40 / +4.82%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.71
|
5.54
|
4,256,260
|
|
|
4/29/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
5.29
|
1,783,230
|
|
|
4/28/2016
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.39
|
5.29
|
2,001,590
|
|
|
4/27/2016
|
-0.10 / -1.16%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.66
|
5.42
|
1,971,590
|
|
|
4/26/2016
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.51
|
5.48
|
2,983,040
|
|
|
4/25/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.44
|
5.35
|
1,208,840
|
|
|
4/22/2016
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.37
|
5.35
|
1,826,220
|
|
|
4/21/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.29
|
977,450
|
|
|
4/20/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.32
|
5.29
|
1,724,770
|
|
|
4/19/2016
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
5.29
|
1,279,000
|
|
|
4/15/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.52
|
5.48
|
913,270
|
|
|
4/14/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
5.42
|
1,267,990
|
|
|
4/13/2016
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.49
|
5.42
|
3,292,540
|
|
|
4/12/2016
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.29
|
5.23
|
1,308,110
|
|
|
4/11/2016
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.49
|
5.42
|
1,867,470
|
|
|
4/8/2016
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
5.48
|
1,355,620
|
|
|
4/7/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.64
|
5.54
|
1,608,660
|
|
|
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
|
|
|
|