|
Closing price on 2/19/2016
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
2,329,250 |
| Split-adjusted Price |
6.25 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
6.25
|
2,329,250
|
|
|
2/18/2016
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
6.25
|
1,455,150
|
|
|
2/17/2016
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.22
|
6.13
|
3,553,030
|
|
|
2/16/2016
|
+0.50 / +5.05%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.13
|
6.31
|
1,945,930
|
|
|
2/15/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
6.01
|
779,920
|
|
|
2/5/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.04
|
6.07
|
1,052,330
|
|
|
2/4/2016
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.09
|
6.07
|
999,220
|
|
|
2/3/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.94
|
6.13
|
1,050,880
|
|
|
2/2/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.07
|
6.07
|
1,388,930
|
|
|
2/1/2016
|
-0.10 / -0.99%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.21
|
6.07
|
1,587,810
|
|
|
1/29/2016
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.12
|
6.13
|
2,309,930
|
|
|
1/28/2016
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.32
|
6.19
|
1,925,330
|
|
|
1/27/2016
|
+0.40 / +4.04%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
6.25
|
1,873,200
|
|
|
1/26/2016
|
-0.30 / -2.94%
|
9.90
|
10.30
|
9.70
|
9.90
|
9.99
|
6.01
|
2,215,830
|
|
|
1/25/2016
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.07
|
6.19
|
3,131,860
|
|
|
1/22/2016
|
-0.40 / -4.00%
|
10.20
|
10.30
|
9.40
|
9.60
|
9.71
|
5.83
|
3,337,660
|
|
|
1/21/2016
|
-0.50 / -4.76%
|
10.40
|
10.60
|
9.90
|
10.00
|
10.24
|
6.07
|
2,740,380
|
|
|
1/20/2016
|
-0.20 / -1.87%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.64
|
6.37
|
1,904,800
|
|
|
1/19/2016
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.58
|
6.49
|
2,510,990
|
|
|
1/18/2016
|
-0.70 / -6.36%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.42
|
6.25
|
4,148,860
|
|
|
1/15/2016
|
-0.40 / -3.51%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.30
|
6.68
|
1,860,510
|
|
|
1/14/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.11
|
6.92
|
3,323,740
|
|
|
1/13/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.40
|
11.40
|
11.78
|
6.92
|
4,357,130
|
|
|
1/12/2016
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.24
|
6.92
|
3,122,810
|
|
|
1/11/2016
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.73
|
6.49
|
1,752,330
|
|
|
1/8/2016
|
-0.50 / -4.46%
|
11.10
|
11.20
|
10.50
|
10.70
|
10.71
|
6.49
|
6,571,590
|
|
|
1/7/2016
|
-0.80 / -6.67%
|
11.90
|
12.00
|
11.20
|
11.20
|
11.54
|
6.80
|
4,526,330
|
|
|
1/6/2016
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.04
|
7.28
|
2,158,770
|
|
|
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
|
|
|
|