|
|
Closing price on 7/18/2013
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
95,230 |
| Split-adjusted Price |
5.04 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.04
|
95,230
|
|
|
7/17/2013
|
-0.10 / -0.60%
|
15.80
|
16.80
|
15.80
|
16.60
|
16.60
|
5.04
|
530
|
|
|
7/16/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
5.07
|
45,750
|
|
|
7/15/2013
|
-0.30 / -1.76%
|
17.60
|
17.60
|
16.70
|
16.70
|
16.70
|
5.07
|
34,460
|
|
|
7/12/2013
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.16
|
76,010
|
|
|
7/11/2013
|
+0.10 / +0.60%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
5.10
|
81,410
|
|
|
7/10/2013
|
-1.20 / -6.70%
|
16.80
|
17.80
|
16.70
|
16.70
|
16.70
|
5.07
|
840
|
|
|
7/9/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.43
|
10
|
|
|
7/8/2013
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.43
|
60,900
|
|
|
7/5/2013
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
5.31
|
40,210
|
|
|
7/4/2013
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.50
|
17.40
|
17.40
|
5.28
|
60,670
|
|
|
7/3/2013
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.31
|
60,240
|
|
|
7/2/2013
|
-1.20 / -6.67%
|
18.40
|
18.40
|
16.80
|
16.80
|
16.80
|
5.10
|
70,540
|
|
|
7/1/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.46
|
0
|
|
|
6/28/2013
|
+0.10 / +0.56%
|
18.60
|
18.60
|
16.70
|
18.00
|
18.00
|
5.46
|
64,990
|
|
|
6/27/2013
|
-1.30 / -6.77%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.43
|
100,130
|
|
|
6/26/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.82
|
0
|
|
|
6/25/2013
|
-0.60 / -3.03%
|
18.50
|
19.70
|
18.50
|
19.20
|
19.20
|
5.82
|
36,510
|
|
|
6/24/2013
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.01
|
35,000
|
|
|
6/21/2013
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.01
|
100,000
|
|
|
6/20/2013
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.01
|
20,750
|
|
|
6/19/2013
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.01
|
72,000
|
|
|
6/18/2013
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.01
|
55,000
|
|
|
6/17/2013
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.01
|
35,010
|
|
|
6/14/2013
|
-1.00 / -5.00%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
5.76
|
69,690
|
|
|
6/13/2013
|
-0.30 / -1.48%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
6.07
|
61,850
|
|
|
6/12/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.16
|
30,000
|
|
|
6/11/2013
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.30
|
6.16
|
12,040
|
|
|
6/10/2013
|
+0.70 / +3.50%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.28
|
40,010
|
|
|
6/7/2013
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.50
|
20.00
|
20.00
|
6.07
|
130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
82,600
|
66.30
|
-0.90%
|
|
|
|
CIG
|
11,200
|
9.06
|
-1.52%
|
|
|
|
CKG
|
54,400
|
11.90
|
0.85%
|
|
|
|
CRE
|
1,698,600
|
9.69
|
3.64%
|
|
|
|
DLG
|
2,852,500
|
2.80
|
-4.44%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,854,400
|
10.70
|
-3.60%
|
|
|
|
FIR
|
199,700
|
7.61
|
-1.42%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|