|
Closing price on 12/5/2014
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
19.20 |
| Volume |
2,414,760 |
| Split-adjusted Price |
7.84 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2014
|
+0.60 / +3.37%
|
17.90
|
18.70
|
17.80
|
18.40
|
18.40
|
7.36
|
3,148,120
|
|
|
11/17/2014
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
17.80
|
17.80
|
7.12
|
990,970
|
|
|
11/14/2014
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.80
|
7.12
|
1,189,750
|
|
|
11/13/2014
|
+0.10 / +0.56%
|
17.90
|
18.40
|
17.90
|
17.90
|
17.90
|
7.16
|
1,040,380
|
|
|
11/12/2014
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.80
|
7.12
|
880,700
|
|
|
11/11/2014
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
7.08
|
1,193,120
|
|
|
11/10/2014
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.00
|
7.20
|
1,607,040
|
|
|
11/7/2014
|
+0.20 / +1.12%
|
17.80
|
18.30
|
17.50
|
18.10
|
18.10
|
7.24
|
2,611,910
|
|
|
11/6/2014
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.90
|
7.16
|
1,295,540
|
|
|
11/5/2014
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.60
|
18.00
|
18.00
|
7.20
|
1,792,240
|
|
|
11/4/2014
|
+0.30 / +1.68%
|
17.90
|
18.60
|
17.90
|
18.20
|
18.20
|
7.28
|
3,123,380
|
|
|
11/3/2014
|
+0.90 / +5.29%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
7.16
|
5,034,490
|
|
|
10/31/2014
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.60
|
17.00
|
17.00
|
6.80
|
745,180
|
|
|
10/30/2014
|
-0.40 / -2.35%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.60
|
6.64
|
708,050
|
|
|
10/29/2014
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
17.00
|
6.80
|
1,069,840
|
|
|
10/28/2014
|
+0.20 / +1.22%
|
16.30
|
16.70
|
15.70
|
16.60
|
16.60
|
6.64
|
947,380
|
|
|
10/27/2014
|
-0.90 / -5.20%
|
17.00
|
17.30
|
16.30
|
16.40
|
16.40
|
6.56
|
731,190
|
|
|
|