|
|
Closing price on 7/29/2015
|
|
| Open |
22.80 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
2,111,370 |
| Split-adjusted Price |
10.21 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
-0.80 / -3.51%
|
22.80
|
23.20
|
22.00
|
22.00
|
22.64
|
10.21
|
2,111,370
|
|
|
7/28/2015
|
0.00 / 0.00%
|
23.40
|
23.90
|
22.80
|
22.80
|
23.26
|
10.58
|
2,169,470
|
|
|
7/27/2015
|
+1.40 / +6.54%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.23
|
10.58
|
2,088,920
|
|
|
7/24/2015
|
+0.30 / +1.42%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.10
|
9.93
|
1,717,140
|
|
|
7/23/2015
|
+0.30 / +1.44%
|
21.00
|
21.40
|
21.00
|
21.10
|
21.15
|
9.79
|
2,383,340
|
|
|
7/22/2015
|
+0.30 / +1.46%
|
20.40
|
20.80
|
20.30
|
20.80
|
20.58
|
9.65
|
1,463,850
|
|
|
7/21/2015
|
+0.30 / +1.49%
|
20.40
|
20.70
|
20.10
|
20.50
|
20.45
|
9.51
|
1,707,500
|
|
|
7/20/2015
|
-0.60 / -2.88%
|
20.80
|
21.00
|
20.20
|
20.20
|
20.56
|
9.38
|
1,253,600
|
|
|
7/17/2015
|
+0.10 / +0.48%
|
20.40
|
21.00
|
20.20
|
20.80
|
20.59
|
9.65
|
1,866,300
|
|
|
7/16/2015
|
+0.40 / +1.97%
|
20.20
|
20.90
|
20.10
|
20.70
|
20.49
|
9.61
|
1,639,730
|
|
|
7/15/2015
|
+0.80 / +4.10%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.08
|
9.42
|
1,929,580
|
|
|
7/14/2015
|
-0.50 / -2.50%
|
19.00
|
20.60
|
18.60
|
19.50
|
19.35
|
9.05
|
4,986,050
|
|
|
7/13/2015
|
-1.40 / -6.54%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.46
|
9.28
|
1,988,510
|
|
|
7/10/2015
|
-0.10 / -0.47%
|
21.60
|
22.00
|
21.40
|
21.40
|
21.56
|
9.93
|
1,000,350
|
|
|
7/9/2015
|
-0.20 / -0.92%
|
21.20
|
21.60
|
20.20
|
21.50
|
21.14
|
9.98
|
2,351,200
|
|
|
7/8/2015
|
-1.20 / -5.24%
|
22.40
|
22.70
|
21.40
|
21.70
|
21.90
|
10.07
|
3,334,830
|
|
|
7/7/2015
|
-0.10 / -0.43%
|
23.10
|
24.10
|
22.70
|
22.90
|
23.38
|
10.63
|
2,559,340
|
|
|
7/6/2015
|
+1.50 / +6.98%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.78
|
10.67
|
1,912,480
|
|
|
7/3/2015
|
+1.00 / +4.88%
|
19.10
|
21.80
|
19.10
|
21.50
|
19.88
|
9.98
|
7,957,070
|
|
|
7/2/2015
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.51
|
600,240
|
|
|
7/1/2015
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.21
|
594,620
|
|
|
6/30/2015
|
-1.70 / -6.72%
|
25.20
|
25.20
|
23.60
|
23.60
|
24.21
|
10.95
|
4,044,780
|
|
|
6/29/2015
|
-0.50 / -1.94%
|
25.50
|
25.70
|
25.20
|
25.30
|
25.40
|
11.74
|
1,705,490
|
|
|
6/26/2015
|
-0.40 / -1.53%
|
26.40
|
26.70
|
25.80
|
25.80
|
26.33
|
11.97
|
2,462,520
|
|
|
6/25/2015
|
+0.20 / +0.77%
|
26.10
|
26.20
|
25.00
|
26.20
|
25.77
|
12.16
|
2,440,310
|
|
|
6/24/2015
|
+0.10 / +0.39%
|
26.00
|
26.40
|
26.00
|
26.00
|
26.24
|
12.07
|
1,900,050
|
|
|
6/23/2015
|
+0.10 / +0.39%
|
26.10
|
26.10
|
25.80
|
25.90
|
26.01
|
12.02
|
1,884,120
|
|
|
6/22/2015
|
+0.30 / +1.18%
|
25.20
|
26.20
|
25.20
|
25.80
|
25.66
|
11.97
|
2,426,800
|
|
|
6/19/2015
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.61
|
11.84
|
1,802,190
|
|
|
6/18/2015
|
-0.30 / -1.14%
|
26.60
|
26.60
|
25.50
|
26.00
|
25.96
|
12.07
|
1,984,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
51,400
|
65.30
|
-1.06%
|
|
|
|
CIG
|
5,000
|
8.80
|
-2.11%
|
|
|
|
CKG
|
39,900
|
11.30
|
-1.74%
|
|
|
|
CRE
|
154,700
|
9.40
|
-1.05%
|
|
|
|
DLG
|
1,357,600
|
2.69
|
-4.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
2,275,300
|
9.41
|
-3.68%
|
|
|
|
FIR
|
101,400
|
7.38
|
-0.14%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|