|
|
Closing price on 8/16/2013
|
|
| Open |
19.00 |
| High |
20.40 |
| Low |
18.70 |
| Volume |
339,000 |
| Split-adjusted Price |
6.19 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
+1.30 / +6.81%
|
19.00
|
20.40
|
18.70
|
20.40
|
20.40
|
6.19
|
339,000
|
|
|
8/15/2013
|
+0.10 / +0.53%
|
19.30
|
19.40
|
18.60
|
19.10
|
19.10
|
5.79
|
132,750
|
|
|
8/14/2013
|
+0.10 / +0.53%
|
19.60
|
19.60
|
18.60
|
19.00
|
19.00
|
5.76
|
139,530
|
|
|
8/13/2013
|
+1.20 / +6.78%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
5.73
|
61,930
|
|
|
8/12/2013
|
+0.40 / +2.31%
|
17.60
|
17.70
|
16.80
|
17.70
|
17.70
|
5.37
|
107,550
|
|
|
8/9/2013
|
+0.90 / +5.49%
|
16.60
|
17.50
|
16.50
|
17.30
|
17.30
|
5.25
|
53,910
|
|
|
8/8/2013
|
+0.50 / +3.14%
|
15.60
|
16.60
|
15.60
|
16.40
|
16.40
|
4.97
|
141,460
|
|
|
8/7/2013
|
+0.80 / +5.30%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.90
|
4.82
|
127,760
|
|
|
8/6/2013
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.58
|
111,320
|
|
|
8/5/2013
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.00
|
4.55
|
92,790
|
|
|
8/2/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
4.52
|
129,340
|
|
|
8/1/2013
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.30
|
14.90
|
14.90
|
4.52
|
233,850
|
|
|
7/31/2013
|
+0.40 / +2.76%
|
14.60
|
15.10
|
14.50
|
14.90
|
14.90
|
4.52
|
40,750
|
|
|
7/30/2013
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.50
|
4.40
|
146,690
|
|
|
7/29/2013
|
-0.90 / -5.88%
|
14.30
|
15.20
|
14.30
|
14.40
|
14.40
|
4.37
|
79,370
|
|
|
7/26/2013
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.64
|
91,475
|
|
|
7/25/2013
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.80
|
15.50
|
15.50
|
4.70
|
63,740
|
|
|
7/24/2013
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
4.70
|
274,850
|
|
|
7/23/2013
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.20
|
16.20
|
16.20
|
4.91
|
170
|
|
|
7/22/2013
|
-0.40 / -2.41%
|
15.50
|
16.40
|
15.50
|
16.20
|
16.20
|
4.91
|
127,630
|
|
|
7/19/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.04
|
0
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|