|
|
Closing price on 9/3/2014
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
667,340 |
| Split-adjusted Price |
7.20 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
7.20
|
667,340
|
|
|
8/29/2014
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.90
|
7.16
|
965,390
|
|
|
8/28/2014
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
7.08
|
399,450
|
|
|
8/27/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
7.04
|
491,150
|
|
|
8/26/2014
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.80
|
7.12
|
660,060
|
|
|
8/25/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.60
|
7.04
|
901,870
|
|
|
8/22/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
7.08
|
552,640
|
|
|
8/21/2014
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
7.08
|
867,700
|
|
|
8/20/2014
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.50
|
17.90
|
17.90
|
7.16
|
672,400
|
|
|
8/19/2014
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
7.04
|
796,350
|
|
|
8/18/2014
|
-0.50 / -2.76%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
7.04
|
1,005,230
|
|
|
8/15/2014
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
7.24
|
620,420
|
|
|
8/14/2014
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
7.32
|
876,960
|
|
|
8/13/2014
|
+0.10 / +0.54%
|
18.40
|
18.70
|
18.00
|
18.60
|
18.60
|
7.44
|
939,760
|
|
|
8/12/2014
|
+0.50 / +2.78%
|
18.20
|
18.60
|
18.10
|
18.50
|
18.50
|
7.40
|
1,447,530
|
|
|
8/11/2014
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
7.20
|
1,102,850
|
|
|
8/8/2014
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.10
|
17.50
|
17.50
|
7.00
|
701,420
|
|
|
8/7/2014
|
-0.20 / -1.12%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
7.08
|
388,940
|
|
|
8/6/2014
|
+0.50 / +2.87%
|
17.80
|
18.10
|
17.70
|
17.90
|
17.90
|
7.16
|
1,080,040
|
|
|
8/5/2014
|
+0.90 / +5.45%
|
16.60
|
17.50
|
16.60
|
17.40
|
17.40
|
6.96
|
1,140,240
|
|
|
8/4/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
6.60
|
331,610
|
|
|
8/1/2014
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
6.60
|
370,760
|
|
|
7/31/2014
|
+0.60 / +3.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
6.60
|
342,440
|
|
|
7/30/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
6.36
|
269,440
|
|
|
7/29/2014
|
+0.10 / +0.63%
|
15.60
|
16.10
|
15.30
|
15.90
|
15.90
|
6.36
|
492,430
|
|
|
7/28/2014
|
-1.10 / -6.51%
|
16.80
|
17.00
|
15.80
|
15.80
|
15.80
|
6.32
|
526,730
|
|
|
7/25/2014
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
6.76
|
383,130
|
|
|
7/24/2014
|
+0.20 / +1.16%
|
17.10
|
17.40
|
16.70
|
17.40
|
17.40
|
6.96
|
494,460
|
|
|
7/23/2014
|
-4.60 / -21.10%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
6.88
|
640,450
|
|
|
7/22/2014
|
+0.10 / +0.46%
|
20.90
|
21.90
|
20.40
|
21.80
|
21.80
|
6.61
|
784,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
440,600
|
70.50
|
-1.40%
|
|
|
|
CIG
|
96,200
|
8.86
|
-1.01%
|
|
|
|
CKG
|
313,600
|
15.25
|
-2.24%
|
|
|
|
CRE
|
653,900
|
9.50
|
-1.55%
|
|
|
|
DLG
|
4,885,900
|
3.42
|
0.88%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
184,600
|
2.60
|
4.00%
|
|
|
|
DXS
|
4,412,100
|
12.50
|
1.21%
|
|
|
|
FIR
|
753,200
|
9.00
|
-0.66%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:10:02 PM
|
|
|
|
|