|
Closing price on 6/12/2015
|
|
| Open |
26.60 |
| High |
27.00 |
| Low |
25.70 |
| Volume |
2,409,240 |
| Split-adjusted Price |
12.30 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2015
|
0.00 / 0.00%
|
26.60
|
27.00
|
25.70
|
26.50
|
26.27
|
12.30
|
2,409,240
|
|
|
6/11/2015
|
0.00 / 0.00%
|
25.50
|
26.80
|
25.10
|
26.50
|
25.81
|
12.30
|
4,658,150
|
|
|
6/10/2015
|
-1.90 / -6.69%
|
27.90
|
27.90
|
26.50
|
26.50
|
26.70
|
12.30
|
4,444,070
|
|
|
6/9/2015
|
-2.10 / -6.89%
|
30.30
|
31.10
|
28.40
|
28.40
|
29.37
|
13.18
|
6,007,360
|
|
|
6/8/2015
|
+0.90 / +3.04%
|
29.10
|
31.60
|
28.50
|
30.50
|
29.78
|
14.16
|
3,983,370
|
|
|
6/5/2015
|
-0.70 / -2.31%
|
30.20
|
30.60
|
29.40
|
29.60
|
29.91
|
13.74
|
2,944,910
|
|
|
6/4/2015
|
+0.30 / +1.00%
|
30.30
|
31.30
|
30.20
|
30.30
|
30.58
|
14.06
|
2,643,200
|
|
|
6/3/2015
|
+0.80 / +2.74%
|
29.20
|
30.40
|
29.20
|
30.00
|
29.68
|
13.92
|
2,335,150
|
|
|
6/2/2015
|
+0.80 / +2.82%
|
28.90
|
29.40
|
28.40
|
29.20
|
28.85
|
13.55
|
1,827,040
|
|
|
6/1/2015
|
+0.90 / +3.27%
|
27.60
|
28.80
|
27.60
|
28.40
|
28.14
|
13.18
|
1,861,340
|
|
|
5/29/2015
|
-0.30 / -1.08%
|
28.00
|
28.80
|
27.10
|
27.50
|
27.87
|
12.76
|
3,196,450
|
|
|
5/28/2015
|
-0.90 / -3.14%
|
29.20
|
29.70
|
27.80
|
27.80
|
29.14
|
12.90
|
2,409,320
|
|
|
5/27/2015
|
+0.70 / +2.50%
|
27.70
|
28.70
|
27.50
|
28.70
|
28.02
|
13.32
|
2,794,880
|
|
|
5/26/2015
|
+0.20 / +0.72%
|
28.00
|
29.30
|
27.60
|
28.00
|
28.29
|
13.00
|
2,624,500
|
|
|
5/25/2015
|
+1.80 / +6.92%
|
26.30
|
27.80
|
26.10
|
27.80
|
27.39
|
12.90
|
2,417,790
|
|
|
5/22/2015
|
+0.90 / +3.59%
|
25.10
|
26.50
|
25.10
|
26.00
|
25.84
|
12.07
|
3,010,110
|
|
|
5/21/2015
|
0.00 / 0.00%
|
24.70
|
25.40
|
24.60
|
25.10
|
25.03
|
11.65
|
2,047,690
|
|
|
5/20/2015
|
+0.80 / +3.29%
|
25.00
|
25.90
|
24.70
|
25.10
|
25.44
|
11.65
|
2,462,720
|
|
|
5/19/2015
|
+1.50 / +6.58%
|
23.10
|
24.30
|
23.00
|
24.30
|
23.66
|
11.28
|
4,276,860
|
|
|
5/18/2015
|
-0.70 / -2.98%
|
23.50
|
23.80
|
22.50
|
22.80
|
23.18
|
10.58
|
2,077,460
|
|
|
5/15/2015
|
-0.80 / -3.29%
|
24.30
|
24.40
|
23.50
|
23.50
|
23.91
|
10.91
|
2,166,530
|
|
|
5/14/2015
|
+0.80 / +3.40%
|
23.40
|
25.10
|
23.30
|
24.30
|
24.36
|
11.28
|
2,470,970
|
|
|
5/13/2015
|
+0.40 / +1.73%
|
23.20
|
23.80
|
22.80
|
23.50
|
23.30
|
10.91
|
1,560,450
|
|
|
5/12/2015
|
+0.30 / +1.32%
|
23.20
|
23.90
|
22.30
|
23.10
|
23.05
|
10.72
|
2,176,830
|
|
|
5/11/2015
|
+1.40 / +6.54%
|
21.40
|
22.80
|
21.40
|
22.80
|
22.27
|
10.58
|
2,677,360
|
|
|
5/8/2015
|
-0.60 / -2.73%
|
22.40
|
22.40
|
21.40
|
21.40
|
21.89
|
9.93
|
2,471,750
|
|
|
5/7/2015
|
+1.40 / +6.80%
|
20.40
|
22.00
|
20.40
|
22.00
|
21.36
|
10.21
|
3,729,080
|
|
|
5/6/2015
|
+0.70 / +3.52%
|
20.20
|
20.60
|
20.10
|
20.60
|
20.39
|
9.56
|
9,227,180
|
|
|
5/5/2015
|
+0.70 / +3.65%
|
19.00
|
19.90
|
18.20
|
19.90
|
19.18
|
9.24
|
5,181,740
|
|
|
5/4/2015
|
-1.00 / -4.95%
|
20.40
|
20.40
|
18.80
|
19.20
|
19.48
|
8.91
|
3,570,210
|
|
|
|