|
Closing price on 8/21/2014
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
867,700 |
| Split-adjusted Price |
7.08 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
7.08
|
867,700
|
|
|
8/20/2014
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.50
|
17.90
|
17.90
|
7.16
|
672,400
|
|
|
8/19/2014
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
7.04
|
796,350
|
|
|
8/18/2014
|
-0.50 / -2.76%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
7.04
|
1,005,230
|
|
|
8/15/2014
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
7.24
|
620,420
|
|
|
8/14/2014
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
7.32
|
876,960
|
|
|
8/13/2014
|
+0.10 / +0.54%
|
18.40
|
18.70
|
18.00
|
18.60
|
18.60
|
7.44
|
939,760
|
|
|
8/12/2014
|
+0.50 / +2.78%
|
18.20
|
18.60
|
18.10
|
18.50
|
18.50
|
7.40
|
1,447,530
|
|
|
8/11/2014
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
7.20
|
1,102,850
|
|
|
8/8/2014
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.10
|
17.50
|
17.50
|
7.00
|
701,420
|
|
|
8/7/2014
|
-0.20 / -1.12%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
7.08
|
388,940
|
|
|
8/6/2014
|
+0.50 / +2.87%
|
17.80
|
18.10
|
17.70
|
17.90
|
17.90
|
7.16
|
1,080,040
|
|
|
8/5/2014
|
+0.90 / +5.45%
|
16.60
|
17.50
|
16.60
|
17.40
|
17.40
|
6.96
|
1,140,240
|
|
|
8/4/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
6.60
|
331,610
|
|
|
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
|
|
|