Historical Stock Prices

HHS 
$6.19
*  
0.04
0.65%
Get HHS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HHS now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 6.13 6.24 6.06 6.19 364,187
05/21/2015 6.31 6.36 6.12 6.15 171,293
05/20/2015 6.37 6.41 6.3 6.33 140,956
05/19/2015 6.44 6.49 6.34 6.38 106,006
05/18/2015 6.46 6.5 6.36 6.46 140,593
05/15/2015 6.43 6.43 6.31 6.4 83,129
05/14/2015 6.33 6.45 6.32 6.43 199,968
05/13/2015 6.35 6.41 6.3 6.32 105,829
05/12/2015 6.38 6.42 6.26 6.35 84,070
05/11/2015 6.31 6.47 6.31 6.44 169,471
05/08/2015 6.37 6.38 6.32 6.34 148,277
05/07/2015 6.3 6.38 6.23 6.32 181,893
05/06/2015 6.33 6.37 6.25 6.31 169,153
05/05/2015 6.44 6.48 6.21 6.3 313,062
05/04/2015 6.4 6.54 6.34 6.45 332,454
05/01/2015 6.81 6.81 6.41 6.42 189,105
04/30/2015 6.07 6.85 6.07 6.79 246,283
04/29/2015 7.58 7.68 7.49 7.55 111,504
04/28/2015 7.47 7.74 7.39 7.73 167,123
04/27/2015 7.65 7.79 7.45 7.5 157,141
04/24/2015 7.66 7.76 7.66 7.72 91,795
04/23/2015 7.75 7.8 7.65 7.68 136,058
04/22/2015 7.72 7.8 7.58 7.73 123,328
04/21/2015 7.77 7.9 7.66 7.79 183,731
04/20/2015 7.54 7.8 7.54 7.75 240,004
04/17/2015 7.66 7.76 7.46 7.48 150,137
04/16/2015 7.49 7.87 7.49 7.77 169,609
04/15/2015 7.62 7.62 7.4 7.55 196,133
04/14/2015 7.69 7.72 7.55 7.68 169,204
04/13/2015 7.5 7.69 7.41 7.63 139,858
04/10/2015 7.54 7.56 7.45 7.48 246,378
04/09/2015 7.57 7.63 7.41 7.5 62,258
04/08/2015 7.65 7.71 7.5301 7.58 242,525
04/07/2015 7.74 7.77 7.55 7.62 284,132
04/06/2015 7.68 7.79 7.67 7.73 94,004
04/02/2015 7.74 7.78 7.66 7.75 72,759
04/01/2015 7.73 7.87 7.67 7.71 123,156
03/31/2015 7.81 7.83 7.68 7.8 209,247
03/30/2015 7.77 7.887 7.77 7.84 79,291
03/27/2015 7.76 7.86 7.7 7.76 208,076
03/26/2015 7.69 7.81 7.59 7.77 89,621
03/25/2015 7.97 7.98 7.69 7.69 132,014
03/24/2015 7.88 8 7.87 7.94 98,742
03/23/2015 7.88 7.95 7.84 7.89 157,841
03/20/2015 7.82 7.9 7.78 7.86 218,289
03/19/2015 7.85 7.95 7.75 7.8 65,771
03/18/2015 7.84 7.92 7.69 7.87 110,707
03/17/2015 7.81 7.89 7.81 7.87 163,485
03/16/2015 7.7 7.88 7.7 7.81 110,140
03/13/2015 7.79 7.79 7.49 7.63 90,823
03/12/2015 7.5 7.78 7.47 7.76 148,182
03/11/2015 7.41 7.48 7.35 7.4 136,448
03/10/2015 7.51 7.56 7.31 7.44 114,544
03/09/2015 7.6 7.67 7.52 7.6 69,914
03/06/2015 7.67 7.76 7.54 7.55 92,980
03/05/2015 7.8 7.866 7.666 7.77 77,325
03/04/2015 7.8 7.89 7.75 7.78 147,964
03/03/2015 7.84 7.9 7.75 7.8 90,025
03/02/2015 7.73 7.94 7.6 7.84 166,354
02/27/2015 7.86 7.89 7.74 7.75 147,053
02/26/2015 7.87 7.93 7.8 7.84 73,863
02/25/2015 7.98 8.01 7.92 7.94 92,659
02/24/2015 7.97 8.09 7.94 7.97 73,711
02/23/2015 8.01 8.03 7.9 7.97 75,172
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?