|
Closing price on 4/17/2015
|
|
| Open |
19.70 |
| High |
20.80 |
| Low |
19.60 |
| Volume |
5,482,090 |
| Split-adjusted Price |
9.61 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2015
|
+1.20 / +6.15%
|
19.70
|
20.80
|
19.60
|
20.70
|
20.29
|
9.61
|
5,482,090
|
|
|
4/16/2015
|
+0.60 / +3.17%
|
19.00
|
20.10
|
19.00
|
19.50
|
19.58
|
9.05
|
6,810,940
|
|
|
4/15/2015
|
+0.80 / +4.42%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.50
|
8.77
|
2,513,800
|
|
|
4/14/2015
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.23
|
8.40
|
856,050
|
|
|
4/13/2015
|
-0.50 / -2.69%
|
18.40
|
18.70
|
18.00
|
18.10
|
18.28
|
8.40
|
1,253,130
|
|
|
4/10/2015
|
-0.50 / -2.62%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.76
|
8.63
|
1,555,350
|
|
|
4/9/2015
|
+0.90 / +4.95%
|
18.20
|
19.20
|
18.20
|
19.10
|
18.84
|
8.86
|
2,113,970
|
|
|
4/8/2015
|
+0.60 / +3.41%
|
17.70
|
18.30
|
17.50
|
18.20
|
17.86
|
8.45
|
2,067,330
|
|
|
4/7/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.30
|
17.60
|
17.58
|
8.17
|
863,020
|
|
|
4/6/2015
|
+0.20 / +1.16%
|
17.40
|
17.90
|
17.30
|
17.50
|
17.67
|
8.12
|
2,353,370
|
|
|
4/3/2015
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.41
|
8.03
|
493,210
|
|
|
4/2/2015
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.07
|
8.08
|
507,060
|
|
|
4/1/2015
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.60
|
16.90
|
16.84
|
7.84
|
1,198,910
|
|
|
3/31/2015
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.81
|
7.75
|
320,960
|
|
|
3/30/2015
|
-0.60 / -3.49%
|
17.10
|
17.20
|
16.60
|
16.60
|
16.81
|
7.70
|
1,027,260
|
|
|
3/27/2015
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.36
|
7.98
|
989,460
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.62
|
8.17
|
651,850
|
|
|
3/25/2015
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.64
|
8.17
|
1,620,850
|
|
|
3/24/2015
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.70
|
17.30
|
16.95
|
8.03
|
1,282,810
|
|
|
3/23/2015
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.90
|
17.00
|
17.18
|
7.89
|
1,115,660
|
|
|
3/20/2015
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.05
|
7.89
|
673,680
|
|
|
3/19/2015
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.60
|
17.00
|
17.00
|
7.89
|
1,355,520
|
|
|
3/18/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
7.75
|
788,560
|
|
|
3/17/2015
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
7.75
|
635,450
|
|
|
3/16/2015
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
7.52
|
658,350
|
|
|
3/13/2015
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
7.61
|
664,960
|
|
|
3/12/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
7.70
|
716,770
|
|
|
3/11/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
7.75
|
481,960
|
|
|
3/10/2015
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
17.00
|
7.89
|
693,900
|
|
|
3/9/2015
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.80
|
7.80
|
926,180
|
|
|
|