|
Closing price on 8/1/2014
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
370,760 |
| Split-adjusted Price |
6.60 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
6.60
|
370,760
|
|
|
7/31/2014
|
+0.60 / +3.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
6.60
|
342,440
|
|
|
7/30/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
6.36
|
269,440
|
|
|
7/29/2014
|
+0.10 / +0.63%
|
15.60
|
16.10
|
15.30
|
15.90
|
15.90
|
6.36
|
492,430
|
|
|
7/28/2014
|
-1.10 / -6.51%
|
16.80
|
17.00
|
15.80
|
15.80
|
15.80
|
6.32
|
526,730
|
|
|
7/25/2014
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
6.76
|
383,130
|
|
|
7/24/2014
|
+0.20 / +1.16%
|
17.10
|
17.40
|
16.70
|
17.40
|
17.40
|
6.96
|
494,460
|
|
|
7/23/2014
|
-4.60 / -21.10%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
6.88
|
640,450
|
|
|
7/22/2014
|
+0.10 / +0.46%
|
20.90
|
21.90
|
20.40
|
21.80
|
21.80
|
6.61
|
784,810
|
|
|
7/21/2014
|
-0.80 / -3.56%
|
22.40
|
22.50
|
21.40
|
21.70
|
21.70
|
6.58
|
441,150
|
|
|
7/18/2014
|
+0.20 / +0.90%
|
22.30
|
22.50
|
21.40
|
22.50
|
22.50
|
6.82
|
577,780
|
|
|
7/17/2014
|
-0.40 / -1.76%
|
22.50
|
22.60
|
22.10
|
22.30
|
22.30
|
6.76
|
421,380
|
|
|
7/16/2014
|
-0.30 / -1.30%
|
23.20
|
23.30
|
22.50
|
22.70
|
22.70
|
6.89
|
421,440
|
|
|
7/15/2014
|
-0.30 / -1.29%
|
23.40
|
23.40
|
22.70
|
23.00
|
23.00
|
6.98
|
308,790
|
|
|
7/14/2014
|
+0.30 / +1.30%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.30
|
7.07
|
638,630
|
|
|
7/11/2014
|
+0.50 / +2.22%
|
22.60
|
23.40
|
22.50
|
23.00
|
23.00
|
6.98
|
703,740
|
|
|
7/10/2014
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
6.82
|
494,180
|
|
|
7/9/2014
|
-0.90 / -3.75%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
7.01
|
461,460
|
|
|
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
|
|
|