|
|
Closing price on 7/27/2016
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.20 |
| Volume |
4,796,840 |
| Split-adjusted Price |
4.59 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-0.50 / -6.49%
|
7.60
|
7.70
|
7.20
|
7.20
|
7.36
|
4.59
|
4,796,840
|
|
|
7/26/2016
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.78
|
4.91
|
2,031,740
|
|
|
7/25/2016
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.80
|
7.90
|
7.95
|
5.03
|
2,525,200
|
|
|
7/22/2016
|
-0.50 / -5.81%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.14
|
5.16
|
8,892,170
|
|
|
7/21/2016
|
-0.30 / -3.37%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.80
|
5.48
|
3,463,830
|
|
|
7/20/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.97
|
5.67
|
3,232,310
|
|
|
7/19/2016
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.80
|
1,728,820
|
|
|
7/18/2016
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.12
|
5.86
|
1,725,030
|
|
|
7/15/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.73
|
1,497,570
|
|
|
7/14/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.08
|
5.73
|
2,466,820
|
|
|
7/13/2016
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
5.80
|
1,900,920
|
|
|
7/12/2016
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.73
|
3,488,800
|
|
|
7/11/2016
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
9.08
|
5.67
|
1,672,990
|
|
|
7/8/2016
|
+0.40 / +4.49%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.30
|
5.93
|
3,990,700
|
|
|
7/7/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.98
|
5.67
|
3,708,740
|
|
|
7/6/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
5.67
|
4,213,370
|
|
|
7/5/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
5.73
|
2,378,560
|
|
|
7/4/2016
|
+0.40 / +4.55%
|
8.90
|
9.40
|
8.80
|
9.20
|
9.01
|
5.86
|
3,053,910
|
|
|
7/1/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
5.61
|
3,279,350
|
|
|
6/30/2016
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.80
|
8.90
|
9.02
|
5.67
|
3,660,720
|
|
|
6/29/2016
|
-0.10 / -1.09%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.19
|
5.80
|
2,851,250
|
|
|
6/28/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
5.86
|
1,157,030
|
|
|
6/27/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.13
|
5.86
|
2,266,710
|
|
|
6/24/2016
|
-0.60 / -6.00%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.43
|
5.99
|
10,268,120
|
|
|
6/23/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.91
|
6.37
|
3,904,230
|
|
|
6/22/2016
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.96
|
6.31
|
3,096,580
|
|
|
6/21/2016
|
-0.10 / -0.99%
|
10.20
|
10.50
|
10.00
|
10.00
|
10.22
|
6.37
|
4,446,940
|
|
|
6/20/2016
|
+0.40 / +4.12%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.12
|
6.44
|
3,691,860
|
|
|
6/17/2016
|
-0.10 / -1.02%
|
9.80
|
10.20
|
9.70
|
9.70
|
9.79
|
6.18
|
13,580,490
|
|
|
6/16/2016
|
+0.50 / +5.38%
|
9.40
|
9.90
|
9.30
|
9.80
|
9.62
|
6.24
|
9,800,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CIG
|
11,400
|
9.17
|
-0.33%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|