|
Closing price on 9/11/2015
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
885,040 |
| Split-adjusted Price |
9.10 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.98
|
9.10
|
885,040
|
|
|
9/10/2015
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.40
|
14.80
|
14.69
|
8.98
|
1,274,340
|
|
|
9/9/2015
|
-0.70 / -4.49%
|
15.80
|
15.90
|
14.90
|
14.90
|
15.31
|
9.04
|
2,112,910
|
|
|
9/8/2015
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.20
|
15.60
|
15.53
|
9.47
|
1,612,950
|
|
|
9/7/2015
|
-0.30 / -1.91%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.44
|
9.35
|
983,590
|
|
|
9/4/2015
|
+0.50 / +3.29%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.56
|
9.53
|
1,603,380
|
|
|
9/3/2015
|
-0.60 / -3.80%
|
15.40
|
15.70
|
15.00
|
15.20
|
15.29
|
9.22
|
1,480,710
|
|
|
9/1/2015
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.72
|
9.59
|
1,081,870
|
|
|
8/31/2015
|
+0.20 / +1.30%
|
15.30
|
15.80
|
14.80
|
15.60
|
15.36
|
9.47
|
1,989,430
|
|
|
8/28/2015
|
+1.00 / +6.94%
|
15.30
|
15.40
|
14.70
|
15.40
|
15.09
|
9.35
|
3,030,200
|
|
|
8/27/2015
|
+0.90 / +6.67%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.31
|
8.74
|
652,780
|
|
|
8/26/2015
|
-3.00 / -18.18%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.42
|
8.19
|
1,777,300
|
|
|
8/25/2015
|
-0.50 / -2.94%
|
15.90
|
17.20
|
15.90
|
16.50
|
16.44
|
7.66
|
3,771,090
|
|
|
8/24/2015
|
-1.20 / -6.59%
|
17.60
|
17.80
|
17.00
|
17.00
|
17.15
|
7.89
|
1,855,340
|
|
|
8/21/2015
|
-1.00 / -5.21%
|
19.20
|
19.20
|
17.90
|
18.20
|
18.21
|
8.45
|
2,589,660
|
|
|
8/20/2015
|
-0.70 / -3.52%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.56
|
8.91
|
1,048,550
|
|
|
8/19/2015
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.50
|
19.90
|
19.69
|
9.24
|
2,157,090
|
|
|
8/18/2015
|
-0.90 / -4.39%
|
20.30
|
20.60
|
19.60
|
19.60
|
20.01
|
9.10
|
2,231,060
|
|
|
8/17/2015
|
-1.10 / -5.09%
|
21.80
|
21.80
|
20.50
|
20.50
|
21.03
|
9.51
|
1,247,030
|
|
|
8/14/2015
|
-0.60 / -2.70%
|
22.10
|
22.20
|
21.60
|
21.60
|
21.82
|
10.03
|
1,047,020
|
|
|
8/13/2015
|
+0.20 / +0.91%
|
22.30
|
22.50
|
21.60
|
22.20
|
22.14
|
10.30
|
3,875,440
|
|
|
8/12/2015
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.20
|
22.00
|
21.64
|
10.21
|
1,445,620
|
|
|
8/11/2015
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.70
|
21.90
|
22.03
|
10.16
|
1,240,360
|
|
|
8/10/2015
|
+0.50 / +2.33%
|
21.70
|
22.30
|
21.60
|
22.00
|
21.94
|
10.21
|
1,422,920
|
|
|
8/7/2015
|
-0.30 / -1.38%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.64
|
9.98
|
946,500
|
|
|
8/6/2015
|
-0.20 / -0.91%
|
22.10
|
22.20
|
21.60
|
21.80
|
21.97
|
10.12
|
1,633,770
|
|
|
8/5/2015
|
+0.60 / +2.80%
|
21.60
|
22.20
|
21.60
|
22.00
|
21.95
|
10.21
|
1,169,540
|
|
|
8/4/2015
|
+0.40 / +1.90%
|
21.10
|
21.60
|
21.00
|
21.40
|
21.36
|
9.93
|
954,820
|
|
|
8/3/2015
|
-1.30 / -5.83%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.41
|
9.75
|
2,010,660
|
|
|
7/31/2015
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.30
|
22.30
|
22.47
|
10.35
|
1,273,750
|
|
|
|