|
Closing price on 1/5/2016
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
3,472,050 |
| Split-adjusted Price |
7.28 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
-0.40 / -3.23%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.03
|
7.28
|
3,472,050
|
|
|
1/4/2016
|
-0.50 / -3.88%
|
12.70
|
13.00
|
12.30
|
12.40
|
12.67
|
7.53
|
2,107,010
|
|
|
12/31/2015
|
+0.20 / +1.57%
|
13.00
|
13.40
|
12.90
|
12.90
|
13.15
|
7.83
|
3,479,010
|
|
|
12/30/2015
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.62
|
7.71
|
3,033,780
|
|
|
12/29/2015
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.60
|
11.90
|
11.92
|
7.22
|
4,495,750
|
|
|
12/28/2015
|
-0.40 / -3.15%
|
12.70
|
13.00
|
12.30
|
12.30
|
12.57
|
7.46
|
2,522,660
|
|
|
12/25/2015
|
-0.60 / -4.51%
|
13.30
|
13.40
|
12.60
|
12.70
|
12.96
|
7.71
|
2,502,600
|
|
|
12/24/2015
|
-0.10 / -0.75%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.43
|
8.07
|
1,064,640
|
|
|
12/23/2015
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.43
|
8.13
|
2,101,610
|
|
|
12/22/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
12.90
|
13.60
|
13.31
|
8.25
|
3,758,810
|
|
|
12/21/2015
|
-1.00 / -6.85%
|
14.70
|
14.90
|
13.60
|
13.60
|
14.01
|
8.25
|
6,429,550
|
|
|
12/18/2015
|
-1.00 / -6.41%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.74
|
8.86
|
13,467,640
|
|
|
12/17/2015
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.58
|
9.47
|
2,435,320
|
|
|
12/16/2015
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.28
|
9.35
|
1,979,180
|
|
|
12/15/2015
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.49
|
9.22
|
1,834,450
|
|
|
12/14/2015
|
+0.30 / +1.95%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.68
|
9.53
|
5,677,240
|
|
|
12/11/2015
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.37
|
9.35
|
1,724,080
|
|
|
12/10/2015
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.44
|
9.41
|
2,916,270
|
|
|
12/9/2015
|
+0.10 / +0.65%
|
15.30
|
15.40
|
14.90
|
15.40
|
15.25
|
9.35
|
2,483,430
|
|
|
12/8/2015
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.60
|
15.30
|
14.92
|
9.28
|
5,082,730
|
|
|
12/7/2015
|
-0.70 / -4.40%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.27
|
9.22
|
3,205,410
|
|
|
12/4/2015
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.71
|
9.65
|
2,735,720
|
|
|
12/3/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.67
|
9.47
|
1,587,350
|
|
|
12/2/2015
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.74
|
9.59
|
4,625,000
|
|
|
12/1/2015
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.56
|
9.47
|
2,426,720
|
|
|
11/30/2015
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.30
|
15.70
|
15.57
|
9.53
|
3,562,770
|
|
|
11/27/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.94
|
9.71
|
3,094,470
|
|
|
11/26/2015
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.00
|
16.00
|
15.70
|
9.71
|
6,063,410
|
|
|
11/25/2015
|
-1.10 / -6.43%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.23
|
9.71
|
16,005,940
|
|
|
11/24/2015
|
-0.40 / -2.29%
|
17.50
|
17.60
|
17.00
|
17.10
|
17.25
|
10.38
|
6,342,880
|
|
|
|