|
Closing price on 9/8/2016
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
1,592,790 |
| Split-adjusted Price |
3.70 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.83
|
3.70
|
1,592,790
|
|
|
9/7/2016
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.93
|
3.70
|
877,150
|
|
|
9/6/2016
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.97
|
3.82
|
2,747,850
|
|
|
9/5/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
3.63
|
1,538,910
|
|
|
9/1/2016
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.76
|
3.63
|
732,900
|
|
|
8/31/2016
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
3.70
|
874,510
|
|
|
8/30/2016
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.79
|
3.76
|
749,590
|
|
|
8/29/2016
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.91
|
3.70
|
1,200,190
|
|
|
8/26/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
3.82
|
782,310
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
3.82
|
888,520
|
|
|
8/24/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.06
|
3.82
|
2,072,530
|
|
|
8/23/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
3.82
|
438,620
|
|
|
8/22/2016
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.09
|
3.82
|
781,100
|
|
|
8/19/2016
|
+0.20 / +3.39%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.05
|
3.89
|
2,600,010
|
|
|
8/18/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.94
|
3.76
|
735,420
|
|
|
8/17/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
3.82
|
5,386,400
|
|
|
8/16/2016
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.14
|
3.82
|
2,711,520
|
|
|
8/15/2016
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
3.95
|
1,602,390
|
|
|
8/12/2016
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.37
|
4.01
|
3,048,058
|
|
|
8/11/2016
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.35
|
4.08
|
4,073,260
|
|
|
8/10/2016
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.92
|
3.82
|
11,210,182
|
|
|
8/9/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
3.63
|
1,531,590
|
|
|
8/8/2016
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.75
|
3.63
|
2,068,310
|
|
|
8/5/2016
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.81
|
3.63
|
1,462,950
|
|
|
8/4/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
3.76
|
2,890,250
|
|
|
8/3/2016
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.80
|
5.90
|
5.99
|
3.76
|
2,466,990
|
|
|
8/2/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.01
|
3.82
|
4,319,810
|
|
|
8/1/2016
|
-0.10 / -1.56%
|
6.50
|
6.80
|
6.30
|
6.30
|
6.52
|
4.01
|
4,228,440
|
|
|
7/29/2016
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.35
|
4.08
|
7,895,950
|
|
|
7/28/2016
|
-0.50 / -6.94%
|
7.10
|
7.30
|
6.70
|
6.70
|
6.81
|
4.27
|
6,286,015
|
|
|
|