|
Closing price on 12/11/2015
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
1,724,080 |
| Split-adjusted Price |
9.35 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2015
|
+0.80 / +4.79%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.14
|
10.62
|
6,456,280
|
|
|
11/20/2015
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.20
|
16.70
|
16.54
|
10.13
|
2,955,900
|
|
|
11/19/2015
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.47
|
9.95
|
1,021,320
|
|
|
11/18/2015
|
+0.30 / +1.83%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.69
|
10.13
|
6,038,510
|
|
|
11/17/2015
|
+0.10 / +0.61%
|
16.20
|
16.40
|
15.40
|
16.40
|
15.98
|
9.95
|
9,565,120
|
|
|
11/16/2015
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.39
|
9.89
|
2,563,130
|
|
|
11/13/2015
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.57
|
10.13
|
3,450,630
|
|
|
11/12/2015
|
-0.20 / -1.19%
|
16.20
|
16.60
|
16.00
|
16.60
|
16.20
|
10.07
|
9,157,770
|
|
|
11/11/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.69
|
10.20
|
993,960
|
|
|
11/10/2015
|
-0.30 / -1.76%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.57
|
10.13
|
944,500
|
|
|
11/9/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.90
|
10.32
|
708,800
|
|
|
11/6/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.40
|
17.10
|
16.74
|
10.38
|
1,334,830
|
|
|
11/5/2015
|
+0.20 / +1.18%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.05
|
10.38
|
1,183,580
|
|
|
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
|
|
|
|