|
Closing price on 5/9/2017
|
|
| Open |
4.45 |
| High |
4.64 |
| Low |
4.12 |
| Volume |
5,557,220 |
| Split-adjusted Price |
2.83 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
-0.27 / -6.15%
|
4.45
|
4.64
|
4.12
|
4.12
|
4.47
|
2.83
|
5,557,220
|
|
|
5/8/2017
|
+0.06 / +1.39%
|
4.35
|
4.57
|
4.32
|
4.39
|
4.45
|
3.02
|
5,484,140
|
|
|
5/5/2017
|
-0.12 / -2.70%
|
4.41
|
4.43
|
4.32
|
4.33
|
4.36
|
2.98
|
4,827,930
|
|
|
5/4/2017
|
+0.07 / +1.60%
|
4.40
|
4.60
|
4.40
|
4.45
|
4.51
|
3.06
|
6,003,430
|
|
|
5/3/2017
|
+0.28 / +6.83%
|
4.04
|
4.38
|
4.02
|
4.38
|
4.16
|
3.01
|
8,801,510
|
|
|
4/28/2017
|
-0.05 / -1.20%
|
4.14
|
4.16
|
4.08
|
4.10
|
4.12
|
2.82
|
1,492,550
|
|
|
4/27/2017
|
+0.04 / +0.97%
|
4.14
|
4.24
|
4.08
|
4.15
|
4.15
|
2.85
|
3,175,850
|
|
|
4/26/2017
|
+0.12 / +3.01%
|
4.02
|
4.19
|
4.02
|
4.11
|
4.13
|
2.83
|
3,198,800
|
|
|
4/25/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.97
|
3.99
|
3.99
|
2.74
|
1,221,560
|
|
|
4/24/2017
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.98
|
3.99
|
4.01
|
2.74
|
1,920,040
|
|
|
4/21/2017
|
-0.01 / -0.25%
|
4.00
|
4.05
|
3.98
|
3.99
|
4.00
|
2.74
|
4,700,260
|
|
|
4/20/2017
|
-0.07 / -1.72%
|
4.07
|
4.07
|
4.00
|
4.00
|
4.03
|
2.75
|
2,818,920
|
|
|
4/19/2017
|
-0.03 / -0.73%
|
4.08
|
4.11
|
4.06
|
4.07
|
4.08
|
2.80
|
3,914,400
|
|
|
4/18/2017
|
+0.03 / +0.74%
|
4.05
|
4.13
|
4.05
|
4.10
|
4.08
|
2.82
|
4,085,760
|
|
|
4/17/2017
|
-0.14 / -3.33%
|
4.26
|
4.26
|
4.07
|
4.07
|
4.16
|
2.80
|
2,848,370
|
|
|
4/14/2017
|
+0.10 / +2.43%
|
4.15
|
4.32
|
4.10
|
4.21
|
4.18
|
2.89
|
6,116,400
|
|
|
4/13/2017
|
+0.01 / +0.24%
|
4.10
|
4.25
|
4.10
|
4.11
|
4.16
|
2.83
|
3,086,860
|
|
|
4/12/2017
|
-0.17 / -3.98%
|
4.25
|
4.39
|
4.10
|
4.10
|
4.23
|
2.82
|
2,720,720
|
|
|
4/11/2017
|
-0.16 / -3.61%
|
4.39
|
4.50
|
4.27
|
4.27
|
4.36
|
2.94
|
2,752,160
|
|
|
4/10/2017
|
-0.22 / -4.73%
|
4.62
|
4.64
|
4.43
|
4.43
|
4.54
|
3.05
|
3,336,680
|
|
|
4/7/2017
|
-0.07 / -1.48%
|
4.69
|
4.69
|
4.54
|
4.65
|
4.61
|
3.20
|
5,451,730
|
|
|
4/5/2017
|
+0.06 / +1.29%
|
4.68
|
4.83
|
4.64
|
4.72
|
4.73
|
3.25
|
4,940,280
|
|
|
4/4/2017
|
-0.08 / -1.69%
|
4.74
|
4.74
|
4.60
|
4.66
|
4.68
|
3.20
|
3,131,580
|
|
|
4/3/2017
|
+0.11 / +2.38%
|
4.78
|
4.83
|
4.71
|
4.74
|
4.78
|
3.26
|
3,723,250
|
|
|
3/31/2017
|
-0.12 / -2.53%
|
4.70
|
4.87
|
4.62
|
4.63
|
4.72
|
3.18
|
4,165,610
|
|
|
3/30/2017
|
+0.19 / +4.17%
|
4.60
|
4.87
|
4.60
|
4.75
|
4.82
|
3.27
|
5,915,400
|
|
|
3/29/2017
|
+0.29 / +6.79%
|
4.28
|
4.56
|
4.21
|
4.56
|
4.46
|
3.14
|
7,170,430
|
|
|
3/28/2017
|
+0.11 / +2.64%
|
4.44
|
4.44
|
4.21
|
4.27
|
4.35
|
2.94
|
6,048,660
|
|
|
3/27/2017
|
+0.27 / +6.94%
|
3.90
|
4.16
|
3.90
|
4.16
|
4.05
|
2.86
|
3,853,770
|
|
|
3/24/2017
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.86
|
3.89
|
3.88
|
2.67
|
1,585,540
|
|
|
|