|
Closing price on 6/24/2014
|
|
| Open |
22.70 |
| High |
23.60 |
| Low |
22.60 |
| Volume |
395,590 |
| Split-adjusted Price |
7.04 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2014
|
+0.80 / +3.57%
|
22.70
|
23.60
|
22.60
|
23.20
|
23.20
|
7.04
|
395,590
|
|
|
6/23/2014
|
-1.60 / -6.67%
|
23.00
|
23.60
|
22.40
|
22.40
|
22.40
|
6.79
|
214,360
|
|
|
6/20/2014
|
-1.70 / -6.61%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
7.28
|
410,460
|
|
|
6/19/2014
|
-0.30 / -1.15%
|
25.50
|
25.70
|
24.50
|
25.70
|
25.70
|
7.80
|
409,140
|
|
|
6/18/2014
|
0.00 / 0.00%
|
25.30
|
26.10
|
25.30
|
26.00
|
26.00
|
7.89
|
358,180
|
|
|
6/17/2014
|
+1.70 / +7.00%
|
22.60
|
26.00
|
22.60
|
26.00
|
26.00
|
7.89
|
583,200
|
|
|
6/16/2014
|
-1.80 / -6.90%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
7.37
|
107,340
|
|
|
6/13/2014
|
-1.90 / -6.79%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
7.92
|
353,700
|
|
|
6/12/2014
|
-2.10 / -6.98%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.49
|
33,720
|
|
|
6/11/2014
|
-2.20 / -6.81%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
9.13
|
65,820
|
|
|
6/10/2014
|
-2.40 / -6.92%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
9.80
|
33,620
|
|
|
6/9/2014
|
-2.60 / -6.97%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
10.53
|
122,770
|
|
|
6/6/2014
|
+0.40 / +1.08%
|
36.40
|
37.40
|
35.80
|
37.30
|
37.30
|
11.31
|
83,730
|
|
|
6/5/2014
|
+1.30 / +3.65%
|
35.50
|
36.90
|
35.40
|
36.90
|
36.90
|
11.19
|
83,300
|
|
|
6/4/2014
|
-0.30 / -0.84%
|
36.00
|
36.20
|
35.60
|
35.60
|
35.60
|
10.80
|
58,130
|
|
|
6/3/2014
|
+0.10 / +0.28%
|
35.70
|
36.50
|
35.50
|
35.90
|
35.90
|
10.89
|
63,190
|
|
|
6/2/2014
|
-0.20 / -0.56%
|
36.00
|
36.40
|
35.70
|
35.80
|
35.80
|
10.86
|
57,270
|
|
|
5/30/2014
|
+0.30 / +0.84%
|
35.00
|
36.20
|
34.70
|
36.00
|
36.00
|
10.92
|
32,290
|
|
|
5/29/2014
|
-0.30 / -0.83%
|
35.60
|
36.30
|
35.20
|
35.70
|
35.70
|
10.83
|
77,720
|
|
|
5/28/2014
|
-1.00 / -2.70%
|
36.00
|
36.90
|
35.50
|
36.00
|
36.00
|
10.92
|
39,040
|
|
|
5/27/2014
|
+2.00 / +5.71%
|
33.90
|
37.00
|
33.90
|
37.00
|
37.00
|
11.22
|
21,730
|
|
|
5/26/2014
|
-0.20 / -0.57%
|
33.60
|
35.20
|
33.60
|
35.00
|
35.00
|
10.62
|
25,640
|
|
|
5/23/2014
|
0.00 / 0.00%
|
35.00
|
35.50
|
35.00
|
35.20
|
35.20
|
10.68
|
21,180
|
|
|
5/22/2014
|
+1.30 / +3.83%
|
33.50
|
35.20
|
31.60
|
35.20
|
35.20
|
10.68
|
41,510
|
|
|
5/21/2014
|
+2.10 / +6.60%
|
31.80
|
33.90
|
30.50
|
33.90
|
33.90
|
10.28
|
91,040
|
|
|
5/20/2014
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.80
|
9.65
|
213,390
|
|
|
5/19/2014
|
-0.20 / -0.63%
|
31.50
|
31.60
|
31.30
|
31.60
|
31.60
|
9.59
|
18,020
|
|
|
5/16/2014
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.80
|
9.65
|
68,510
|
|
|
5/15/2014
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.80
|
31.90
|
31.90
|
9.68
|
15,730
|
|
|
5/14/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
9.71
|
14,000
|
|
|