|
|
Closing price on 3/22/2016
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
2,485,380 |
| Split-adjusted Price |
6.18 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2016
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.69
|
6.18
|
2,485,380
|
|
|
3/21/2016
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.86
|
6.12
|
4,756,290
|
|
|
3/18/2016
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.22
|
6.50
|
12,986,500
|
|
|
3/17/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
6.56
|
1,525,260
|
|
|
3/16/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.35
|
6.63
|
1,722,630
|
|
|
3/15/2016
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.43
|
6.63
|
2,054,520
|
|
|
3/14/2016
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
6.69
|
3,347,650
|
|
|
3/11/2016
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
6.49
|
4,341,220
|
|
|
3/10/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.41
|
6.37
|
1,507,350
|
|
|
3/9/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.37
|
6.31
|
1,502,060
|
|
|
3/8/2016
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.45
|
6.31
|
1,604,780
|
|
|
3/7/2016
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.62
|
6.37
|
3,657,540
|
|
|
3/4/2016
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.32
|
6.25
|
2,915,670
|
|
|
3/3/2016
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.29
|
6.19
|
2,639,870
|
|
|
3/2/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.44
|
6.31
|
4,212,760
|
|
|
3/1/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.59
|
6.37
|
2,557,530
|
|
|
2/29/2016
|
-0.40 / -3.67%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.61
|
6.37
|
3,904,710
|
|
|
2/26/2016
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.95
|
6.61
|
2,403,550
|
|
|
2/25/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.14
|
6.68
|
7,245,320
|
|
|
2/24/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.93
|
6.68
|
3,157,600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.14
|
6.68
|
4,297,130
|
|
|
2/22/2016
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.89
|
6.68
|
10,085,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,025,500
|
71.60
|
1.42%
|
|
|
|
CIG
|
80,400
|
8.98
|
-0.22%
|
|
|
|
CKG
|
528,100
|
15.80
|
2.27%
|
|
|
|
CRE
|
821,800
|
9.50
|
-0.63%
|
|
|
|
DLG
|
4,944,600
|
3.39
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
59,400
|
2.50
|
0.00%
|
|
|
|
DXS
|
6,568,700
|
12.25
|
-2.39%
|
|
|
|
FIR
|
492,100
|
9.13
|
-2.25%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:10:02 PM
|
|
|
|
|