|
Closing price on 11/4/2015
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
2,515,000 |
| Split-adjusted Price |
10.26 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
-0.70 / -3.98%
|
17.60
|
17.70
|
16.90
|
16.90
|
17.17
|
10.26
|
2,515,000
|
|
|
11/3/2015
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.20
|
17.60
|
17.45
|
10.68
|
1,586,900
|
|
|
11/2/2015
|
-0.60 / -3.31%
|
18.10
|
18.30
|
17.50
|
17.50
|
17.76
|
10.62
|
2,132,580
|
|
|
10/30/2015
|
-0.30 / -1.63%
|
18.40
|
18.50
|
18.10
|
18.10
|
18.20
|
10.98
|
1,637,960
|
|
|
10/29/2015
|
-0.10 / -0.54%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.53
|
11.17
|
1,556,040
|
|
|
10/28/2015
|
+0.40 / +2.21%
|
18.20
|
19.00
|
18.20
|
18.50
|
18.70
|
11.23
|
2,216,760
|
|
|
10/27/2015
|
+0.30 / +1.69%
|
17.60
|
18.20
|
17.60
|
18.10
|
17.88
|
10.98
|
2,148,030
|
|
|
10/26/2015
|
-0.40 / -2.20%
|
18.20
|
18.40
|
17.80
|
17.80
|
18.11
|
10.80
|
2,720,750
|
|
|
10/23/2015
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.34
|
11.04
|
2,389,230
|
|
|
10/22/2015
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.50
|
18.50
|
18.04
|
11.23
|
3,897,470
|
|
|
10/21/2015
|
+0.50 / +2.91%
|
17.20
|
17.90
|
17.20
|
17.70
|
17.59
|
10.74
|
5,343,350
|
|
|
10/20/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.40
|
17.20
|
16.70
|
10.44
|
4,880,400
|
|
|
10/19/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.01
|
10.44
|
1,635,340
|
|
|
10/16/2015
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.16
|
10.38
|
1,201,500
|
|
|
10/15/2015
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.17
|
10.50
|
1,275,360
|
|
|
10/14/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.88
|
10.20
|
517,190
|
|
|
10/13/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
10.32
|
474,820
|
|
|
10/12/2015
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.88
|
10.32
|
839,970
|
|
|
10/9/2015
|
-0.80 / -4.52%
|
17.80
|
17.80
|
16.90
|
16.90
|
17.28
|
10.26
|
2,361,220
|
|
|
10/8/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.10
|
17.70
|
17.38
|
10.74
|
1,728,040
|
|
|
10/7/2015
|
-0.40 / -2.22%
|
17.90
|
18.20
|
17.50
|
17.60
|
17.77
|
10.68
|
1,846,700
|
|
|
10/6/2015
|
+0.90 / +5.26%
|
17.20
|
18.00
|
16.40
|
18.00
|
17.00
|
10.92
|
3,928,970
|
|
|
10/5/2015
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.00
|
10.38
|
2,649,340
|
|
|
10/2/2015
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.83
|
10.26
|
2,163,510
|
|
|
10/1/2015
|
+0.30 / +1.82%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.77
|
10.20
|
2,084,560
|
|
|
9/30/2015
|
+0.50 / +3.13%
|
16.10
|
16.70
|
16.00
|
16.50
|
16.34
|
10.01
|
4,580,780
|
|
|
9/29/2015
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.94
|
9.71
|
1,363,180
|
|
|
9/28/2015
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.06
|
9.83
|
2,208,570
|
|
|
9/25/2015
|
-0.20 / -1.24%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.74
|
9.65
|
3,090,460
|
|
|
9/24/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.15
|
9.77
|
2,092,460
|
|
|
|