|
Closing price on 9/11/2014
|
|
| Open |
19.70 |
| High |
20.40 |
| Low |
19.60 |
| Volume |
873,400 |
| Split-adjusted Price |
8.00 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2014
|
+0.30 / +1.52%
|
19.70
|
20.40
|
19.60
|
20.00
|
20.00
|
8.00
|
873,400
|
|
|
9/10/2014
|
-0.10 / -0.51%
|
19.30
|
19.90
|
18.60
|
19.70
|
19.70
|
7.88
|
1,415,380
|
|
|
9/9/2014
|
-0.70 / -3.41%
|
21.50
|
21.70
|
19.70
|
19.80
|
19.80
|
7.92
|
2,411,150
|
|
|
9/8/2014
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.40
|
20.50
|
20.50
|
8.20
|
879,860
|
|
|
9/5/2014
|
+0.60 / +3.23%
|
18.70
|
19.30
|
18.70
|
19.20
|
19.20
|
7.68
|
3,063,040
|
|
|
9/4/2014
|
+0.60 / +3.33%
|
18.00
|
19.00
|
17.90
|
18.60
|
18.60
|
7.44
|
1,123,810
|
|
|
9/3/2014
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
7.20
|
667,340
|
|
|
8/29/2014
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.90
|
7.16
|
965,390
|
|
|
8/28/2014
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
7.08
|
399,450
|
|
|
8/27/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
7.04
|
491,150
|
|
|
8/26/2014
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.80
|
7.12
|
660,060
|
|
|
8/25/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.60
|
7.04
|
901,870
|
|
|
8/22/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
7.08
|
552,640
|
|
|
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
|
|
|