|
|
Closing price on 8/15/2016
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
1,602,390 |
| Split-adjusted Price |
3.95 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
3.95
|
1,602,390
|
|
|
8/12/2016
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.37
|
4.01
|
3,048,058
|
|
|
8/11/2016
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.35
|
4.08
|
4,073,260
|
|
|
8/10/2016
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.92
|
3.82
|
11,210,182
|
|
|
8/9/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
3.63
|
1,531,590
|
|
|
8/8/2016
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.75
|
3.63
|
2,068,310
|
|
|
8/5/2016
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.81
|
3.63
|
1,462,950
|
|
|
8/4/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
3.76
|
2,890,250
|
|
|
8/3/2016
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.80
|
5.90
|
5.99
|
3.76
|
2,466,990
|
|
|
8/2/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.01
|
3.82
|
4,319,810
|
|
|
8/1/2016
|
-0.10 / -1.56%
|
6.50
|
6.80
|
6.30
|
6.30
|
6.52
|
4.01
|
4,228,440
|
|
|
7/29/2016
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.35
|
4.08
|
7,895,950
|
|
|
7/28/2016
|
-0.50 / -6.94%
|
7.10
|
7.30
|
6.70
|
6.70
|
6.81
|
4.27
|
6,286,015
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|