|
Closing price on 7/8/2014
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.90 |
| Volume |
522,590 |
| Split-adjusted Price |
7.28 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
+0.40 / +1.69%
|
23.90
|
24.20
|
23.90
|
24.00
|
24.00
|
7.28
|
522,590
|
|
|
7/7/2014
|
+1.50 / +6.79%
|
22.30
|
23.60
|
22.30
|
23.60
|
23.60
|
7.16
|
782,150
|
|
|
7/4/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
20.90
|
22.10
|
22.10
|
6.70
|
555,660
|
|
|
7/3/2014
|
+0.10 / +0.45%
|
22.20
|
22.50
|
22.00
|
22.10
|
22.10
|
6.70
|
300,100
|
|
|
7/2/2014
|
-1.10 / -4.76%
|
23.00
|
23.00
|
21.50
|
22.00
|
22.00
|
6.67
|
501,900
|
|
|
7/1/2014
|
+0.10 / +0.43%
|
23.20
|
23.30
|
22.70
|
23.10
|
23.10
|
7.01
|
275,360
|
|
|
6/30/2014
|
+0.40 / +1.77%
|
22.70
|
23.20
|
22.50
|
23.00
|
23.00
|
6.98
|
412,980
|
|
|
6/27/2014
|
-0.30 / -1.31%
|
22.50
|
22.90
|
22.20
|
22.60
|
22.60
|
6.86
|
189,400
|
|
|
6/26/2014
|
-0.40 / -1.72%
|
23.40
|
23.40
|
22.70
|
22.90
|
22.90
|
6.95
|
300,800
|
|
|
6/25/2014
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.10
|
23.30
|
23.30
|
7.07
|
235,410
|
|
|
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
|
|
|