|
|
Closing price on 6/2/2015
|
|
| Open |
28.90 |
| High |
29.40 |
| Low |
28.40 |
| Volume |
1,827,040 |
| Split-adjusted Price |
13.55 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/27/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.10
|
20.20
|
20.28
|
9.38
|
1,409,800
|
|
|
4/24/2015
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.20
|
20.20
|
19.76
|
9.38
|
4,258,610
|
|
|
4/23/2015
|
-0.60 / -2.91%
|
20.60
|
20.70
|
19.80
|
20.00
|
20.11
|
9.28
|
3,336,630
|
|
|
4/22/2015
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.00
|
20.60
|
20.39
|
9.56
|
3,016,600
|
|
|
4/21/2015
|
-0.30 / -1.45%
|
20.80
|
21.10
|
20.00
|
20.40
|
20.52
|
9.47
|
3,683,590
|
|
|
4/20/2015
|
0.00 / 0.00%
|
20.40
|
20.90
|
19.90
|
20.70
|
20.25
|
9.61
|
6,352,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
347,700
|
70.90
|
0.28%
|
|
|
|
CIG
|
20,700
|
8.99
|
0.11%
|
|
|
|
CKG
|
141,600
|
15.50
|
-2.52%
|
|
|
|
CRE
|
751,600
|
9.52
|
-1.65%
|
|
|
|
DLG
|
2,543,400
|
3.38
|
-1.46%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
65,500
|
2.50
|
0.00%
|
|
|
|
DXS
|
2,889,100
|
12.20
|
-2.79%
|
|
|
|
FIR
|
118,300
|
9.09
|
-2.26%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|