|
|
Closing price on 12/30/2014
|
|
| Open |
16.50 |
| High |
17.10 |
| Low |
16.10 |
| Volume |
845,120 |
| Split-adjusted Price |
6.80 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2014
|
+0.50 / +3.03%
|
16.50
|
17.10
|
16.10
|
17.00
|
17.00
|
6.80
|
845,120
|
|
|
12/29/2014
|
-0.50 / -2.94%
|
17.10
|
17.30
|
16.30
|
16.50
|
16.50
|
6.60
|
648,220
|
|
|
12/26/2014
|
-0.40 / -2.30%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.00
|
6.80
|
1,227,290
|
|
|
12/25/2014
|
-0.20 / -1.14%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.40
|
6.96
|
550,490
|
|
|
12/24/2014
|
+0.60 / +3.53%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.60
|
7.04
|
1,057,780
|
|
|
12/23/2014
|
-0.40 / -2.30%
|
17.30
|
17.60
|
16.80
|
17.00
|
17.00
|
6.80
|
838,580
|
|
|
12/22/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.40
|
6.96
|
1,060,450
|
|
|
12/19/2014
|
-0.90 / -4.95%
|
18.10
|
18.20
|
17.20
|
17.30
|
17.30
|
6.92
|
2,896,650
|
|
|
12/18/2014
|
+0.40 / +2.25%
|
17.90
|
18.50
|
17.70
|
18.20
|
18.20
|
7.28
|
1,454,990
|
|
|
12/17/2014
|
-0.80 / -4.30%
|
18.70
|
18.80
|
17.30
|
17.80
|
17.80
|
7.12
|
3,169,560
|
|
|
12/16/2014
|
-1.10 / -5.58%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.60
|
7.44
|
2,955,270
|
|
|
12/15/2014
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.70
|
19.70
|
19.70
|
7.88
|
2,410,660
|
|
|
12/12/2014
|
+1.20 / +6.22%
|
19.30
|
20.50
|
19.20
|
20.50
|
20.50
|
8.20
|
2,629,490
|
|
|
12/11/2014
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.80
|
19.30
|
19.30
|
7.72
|
1,374,780
|
|
|
12/10/2014
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.40
|
19.30
|
19.30
|
7.72
|
1,028,490
|
|
|
12/9/2014
|
-1.20 / -6.03%
|
19.60
|
20.00
|
18.60
|
18.70
|
18.70
|
7.48
|
2,270,550
|
|
|
12/8/2014
|
+0.30 / +1.53%
|
20.10
|
20.40
|
19.70
|
19.90
|
19.90
|
7.96
|
3,338,230
|
|
|
12/5/2014
|
+0.30 / +1.55%
|
19.30
|
19.80
|
19.20
|
19.60
|
19.60
|
7.84
|
2,414,760
|
|
|
12/4/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.30
|
19.30
|
7.72
|
1,231,580
|
|
|
12/3/2014
|
+0.80 / +4.32%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.30
|
7.72
|
2,175,950
|
|
|
12/2/2014
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.50
|
7.40
|
993,730
|
|
|
12/1/2014
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.30
|
7.32
|
694,560
|
|
|
11/28/2014
|
+0.30 / +1.68%
|
17.90
|
18.30
|
17.80
|
18.20
|
18.20
|
7.28
|
913,440
|
|
|
11/27/2014
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.90
|
7.16
|
969,310
|
|
|
11/26/2014
|
-0.50 / -2.75%
|
18.30
|
18.40
|
17.70
|
17.70
|
17.70
|
7.08
|
1,379,160
|
|
|
11/25/2014
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.20
|
7.28
|
818,410
|
|
|
11/24/2014
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.80
|
18.10
|
18.10
|
7.24
|
1,195,630
|
|
|
11/21/2014
|
+0.10 / +0.55%
|
18.20
|
18.90
|
18.10
|
18.30
|
18.30
|
7.32
|
2,352,660
|
|
|
11/20/2014
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
7.28
|
496,140
|
|
|
11/19/2014
|
-0.30 / -1.63%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.10
|
7.24
|
1,249,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
51,400
|
65.30
|
-1.06%
|
|
|
|
CIG
|
5,000
|
8.80
|
-2.11%
|
|
|
|
CKG
|
39,900
|
11.30
|
-1.74%
|
|
|
|
CRE
|
154,700
|
9.40
|
-1.05%
|
|
|
|
DLG
|
1,357,600
|
2.69
|
-4.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
2,275,300
|
9.41
|
-3.68%
|
|
|
|
FIR
|
101,400
|
7.38
|
-0.14%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|