|
Closing price on 6/9/2016
|
|
| Open |
9.30 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
6,158,100 |
| Split-adjusted Price |
6.24 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.60
|
6.24
|
6,158,100
|
|
|
6/8/2016
|
+0.10 / +1.10%
|
9.10
|
9.50
|
9.00
|
9.20
|
9.24
|
5.86
|
4,288,530
|
|
|
6/7/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.06
|
5.80
|
2,055,010
|
|
|
6/6/2016
|
+0.30 / +3.41%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.16
|
5.80
|
5,038,110
|
|
|
6/3/2016
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.70
|
5.61
|
7,067,020
|
|
|
6/2/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.29
|
876,070
|
|
|
6/1/2016
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
5.29
|
1,231,190
|
|
|
5/31/2016
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.29
|
5.23
|
1,117,860
|
|
|
5/30/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
5.35
|
711,320
|
|
|
5/27/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
5.29
|
1,319,600
|
|
|
5/26/2016
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.34
|
5.29
|
12,052,250
|
|
|
5/25/2016
|
-0.10 / -1.18%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.55
|
5.35
|
9,901,868
|
|
|
5/24/2016
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.39
|
5.42
|
13,494,950
|
|
|
5/23/2016
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
5.29
|
13,561,790
|
|
|
5/20/2016
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.33
|
5.23
|
9,758,520
|
|
|
5/19/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
5.35
|
12,296,919
|
|
|
5/18/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
5.35
|
9,331,035
|
|
|
5/17/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.37
|
5.35
|
5,402,900
|
|
|
5/16/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.31
|
5.35
|
3,715,980
|
|
|
5/13/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.38
|
5.35
|
1,901,960
|
|
|
5/12/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
5.42
|
2,028,020
|
|
|
5/11/2016
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.46
|
5.42
|
3,175,440
|
|
|
5/10/2016
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.25
|
5.29
|
1,117,000
|
|
|
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
|
|
|
|