Highway Holdings Ltd NASDAQ:HIHO Historical Prices

Below are the 6088 trading days of historical prices for HIHO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6088	NASDAQ	HIHO	Fri, Apr 19, 2024	2.11	2.15	2.09	2.09
6087	NASDAQ	HIHO	Thu, Apr 18, 2024	2.15	2.25	2.14	2.25
6086	NASDAQ	HIHO	Wed, Apr 17, 2024	2.15	2.15	2.14	2.15
6085	NASDAQ	HIHO	Tue, Apr 16, 2024	2.19	2.19	2.13	2.15
6084	NASDAQ	HIHO	Mon, Apr 15, 2024	2.22	2.24	2.19	2.19
6083	NASDAQ	HIHO	Fri, Apr 12, 2024	2.19	2.19	2.19	2.19
6082	NASDAQ	HIHO	Thu, Apr 11, 2024	2.14	2.21	2.14	2.15
6081	NASDAQ	HIHO	Wed, Apr 10, 2024	2.21	2.36	2.13	2.21
6080	NASDAQ	HIHO	Tue, Apr 9, 2024	2.15	2.17	2.15	2.15
6079	NASDAQ	HIHO	Mon, Apr 8, 2024	2.21	2.21	2.13	2.15
6078	NASDAQ	HIHO	Fri, Apr 5, 2024	2.22	2.23	2.13	2.17
6077	NASDAQ	HIHO	Thu, Apr 4, 2024	2.12	2.15	2.12	2.15
6076	NASDAQ	HIHO	Wed, Apr 3, 2024	0.00	0.00	0.00	0.00
6075	NASDAQ	HIHO	Tue, Apr 2, 2024	2.13	2.13	2.11	2.12
6074	NASDAQ	HIHO	Mon, Apr 1, 2024	2.10	2.14	2.06	2.09
6073	NASDAQ	HIHO	Thu, Mar 28, 2024	2.04	2.14	2.04	2.10
6072	NASDAQ	HIHO	Wed, Mar 27, 2024	2.04	2.05	2.04	2.05
6071	NASDAQ	HIHO	Tue, Mar 26, 2024	2.02	2.05	2.01	2.05
6070	NASDAQ	HIHO	Mon, Mar 25, 2024	2.00	2.05	2.00	2.04
6069	NASDAQ	HIHO	Fri, Mar 22, 2024	2.04	2.05	2.00	2.04
6068	NASDAQ	HIHO	Thu, Mar 21, 2024	2.07	2.07	2.04	2.04
6067	NASDAQ	HIHO	Wed, Mar 20, 2024	2.04	2.07	2.04	2.07
6066	NASDAQ	HIHO	Tue, Mar 19, 2024	2.05	2.05	2.05	2.05
6065	NASDAQ	HIHO	Mon, Mar 18, 2024	2.07	2.11	2.05	2.05
6064	NASDAQ	HIHO	Fri, Mar 15, 2024	2.08	2.10	2.06	2.06
6063	NASDAQ	HIHO	Thu, Mar 14, 2024	2.08	2.10	2.07	2.10
6062	NASDAQ	HIHO	Wed, Mar 13, 2024	2.09	2.14	2.09	2.11
6061	NASDAQ	HIHO	Tue, Mar 12, 2024	2.02	2.09	2.02	2.09
6060	NASDAQ	HIHO	Mon, Mar 11, 2024	2.08	2.08	2.04	2.04
6059	NASDAQ	HIHO	Fri, Mar 8, 2024	2.05	2.09	2.05	2.09
6058	NASDAQ	HIHO	Thu, Mar 7, 2024	2.05	2.06	2.05	2.05
6057	NASDAQ	HIHO	Wed, Mar 6, 2024	2.05	2.07	2.05	2.05
6056	NASDAQ	HIHO	Tue, Mar 5, 2024	2.05	2.12	2.05	2.05
6055	NASDAQ	HIHO	Mon, Mar 4, 2024	2.12	2.12	2.05	2.06
6054	NASDAQ	HIHO	Fri, Mar 1, 2024	2.07	2.10	2.06	2.06
6053	NASDAQ	HIHO	Thu, Feb 29, 2024	2.13	2.14	2.06	2.06
6052	NASDAQ	HIHO	Wed, Feb 28, 2024	2.06	2.08	2.06	2.08
6051	NASDAQ	HIHO	Tue, Feb 27, 2024	2.06	2.06	2.05	2.05
6050	NASDAQ	HIHO	Mon, Feb 26, 2024	2.08	2.12	2.06	2.06
6049	NASDAQ	HIHO	Fri, Feb 23, 2024	2.10	2.12	2.08	2.10
6048	NASDAQ	HIHO	Thu, Feb 22, 2024	2.07	2.14	2.05	2.06
6047	NASDAQ	HIHO	Wed, Feb 21, 2024	2.06	2.10	2.06	2.07
6046	NASDAQ	HIHO	Tue, Feb 20, 2024	2.07	2.11	2.07	2.09
6045	NASDAQ	HIHO	Fri, Feb 16, 2024	2.19	2.25	2.05	2.07
6044	NASDAQ	HIHO	Thu, Feb 15, 2024	2.08	2.25	2.08	2.12
6043	NASDAQ	HIHO	Wed, Feb 14, 2024	2.03	2.10	2.02	2.05
6042	NASDAQ	HIHO	Tue, Feb 13, 2024	2.03	2.06	1.96	2.03
6041	NASDAQ	HIHO	Mon, Feb 12, 2024	2.05	2.14	2.04	2.04
6040	NASDAQ	HIHO	Wed, Feb 7, 2024	2.09	2.09	2.02	2.02
6039	NASDAQ	HIHO	Tue, Feb 6, 2024	2.13	2.13	2.05	2.05
6038	NASDAQ	HIHO	Mon, Feb 5, 2024	2.11	2.13	2.05	2.05
6037	NASDAQ	HIHO	Fri, Feb 2, 2024	2.05	2.11	2.04	2.10
6036	NASDAQ	HIHO	Thu, Feb 1, 2024	2.03	2.14	1.96	2.04
6035	NASDAQ	HIHO	Wed, Jan 31, 2024	1.96	1.96	1.96	1.96
6034	NASDAQ	HIHO	Tue, Jan 30, 2024	1.98	2.02	1.96	1.96
6033	NASDAQ	HIHO	Mon, Jan 29, 2024	2.00	2.02	1.98	2.00
6032	NASDAQ	HIHO	Fri, Jan 26, 2024	2.01	2.04	2.00	2.01
6031	NASDAQ	HIHO	Thu, Jan 25, 2024	2.02	2.03	2.00	2.00
6030	NASDAQ	HIHO	Wed, Jan 24, 2024	2.01	2.04	2.01	2.03
6029	NASDAQ	HIHO	Tue, Jan 23, 2024	2.05	2.05	2.01	2.04
6028	NASDAQ	HIHO	Mon, Jan 22, 2024	2.00	2.05	2.00	2.00
6027	NASDAQ	HIHO	Fri, Jan 19, 2024	2.04	2.05	2.00	2.02
6026	NASDAQ	HIHO	Thu, Jan 18, 2024	2.00	2.05	2.00	2.04
6025	NASDAQ	HIHO	Wed, Jan 17, 2024	2.02	2.05	2.02	2.02
6024	NASDAQ	HIHO	Tue, Jan 16, 2024	2.05	2.05	2.05	2.05
6023	NASDAQ	HIHO	Fri, Jan 12, 2024	2.01	2.01	2.01	2.01
6022	NASDAQ	HIHO	Thu, Jan 11, 2024	2.05	2.05	2.02	2.02
6021	NASDAQ	HIHO	Wed, Jan 10, 2024	2.02	2.03	2.02	2.02
6020	NASDAQ	HIHO	Tue, Jan 9, 2024	2.00	2.03	2.00	2.03
6019	NASDAQ	HIHO	Mon, Jan 8, 2024	2.00	2.03	2.00	2.03
6018	NASDAQ	HIHO	Fri, Jan 5, 2024	2.04	2.04	2.01	2.01
6017	NASDAQ	HIHO	Thu, Jan 4, 2024	2.01	2.01	2.01	2.01
6016	NASDAQ	HIHO	Wed, Jan 3, 2024	2.00	2.00	2.00	2.00
6015	NASDAQ	HIHO	Tue, Jan 2, 2024	2.01	2.04	2.00	2.00
6014	NASDAQ	HIHO	Fri, Dec 29, 2023	2.08	2.08	1.97	2.00
6013	NASDAQ	HIHO	Thu, Dec 28, 2023	2.08	2.08	2.01	2.01
6012	NASDAQ	HIHO	Wed, Dec 27, 2023	2.01	2.05	1.99	2.05
6011	NASDAQ	HIHO	Tue, Dec 26, 2023	2.05	2.05	1.98	2.03
6010	NASDAQ	HIHO	Fri, Dec 22, 2023	2.01	2.05	2.01	2.01
6009	NASDAQ	HIHO	Thu, Dec 21, 2023	2.07	2.07	2.00	2.01
6008	NASDAQ	HIHO	Wed, Dec 20, 2023	2.05	2.05	1.98	1.98
6007	NASDAQ	HIHO	Tue, Dec 19, 2023	2.03	2.03	2.02	2.03
6006	NASDAQ	HIHO	Mon, Dec 18, 2023	2.04	2.08	1.96	2.05
6005	NASDAQ	HIHO	Fri, Dec 15, 2023	2.03	2.05	2.00	2.00
6004	NASDAQ	HIHO	Thu, Dec 14, 2023	2.05	2.15	1.97	2.04
6003	NASDAQ	HIHO	Wed, Dec 13, 2023	2.04	2.11	1.88	1.98
6002	NASDAQ	HIHO	Tue, Dec 12, 2023	2.05	2.12	1.97	2.00
6001	NASDAQ	HIHO	Mon, Dec 11, 2023	1.96	1.97	1.95	1.96
6000	NASDAQ	HIHO	Fri, Dec 8, 2023	1.95	1.96	1.95	1.95
5999	NASDAQ	HIHO	Thu, Dec 7, 2023	1.96	1.97	1.95	1.97
5998	NASDAQ	HIHO	Wed, Dec 6, 2023	1.95	1.98	1.94	1.96
5997	NASDAQ	HIHO	Tue, Dec 5, 2023	1.99	1.99	1.95	1.95
5996	NASDAQ	HIHO	Mon, Dec 4, 2023	2.02	2.02	1.91	1.96
5995	NASDAQ	HIHO	Fri, Dec 1, 2023	2.02	2.02	1.99	1.99
5994	NASDAQ	HIHO	Thu, Nov 30, 2023	2.02	2.04	2.00	2.00
5993	NASDAQ	HIHO	Wed, Nov 29, 2023	1.94	2.10	1.94	2.03
5992	NASDAQ	HIHO	Tue, Nov 28, 2023	2.05	2.07	1.93	2.06
5991	NASDAQ	HIHO	Mon, Nov 27, 2023	1.97	2.05	1.97	2.03
5990	NASDAQ	HIHO	Fri, Nov 24, 2023	1.97	1.97	1.96	1.97
5989	NASDAQ	HIHO	Wed, Nov 22, 2023	1.96	1.96	1.95	1.96
5988	NASDAQ	HIHO	Tue, Nov 21, 2023	1.96	1.96	1.96	1.96
5987	NASDAQ	HIHO	Mon, Nov 20, 2023	1.96	1.96	1.95	1.96
5986	NASDAQ	HIHO	Fri, Nov 17, 2023	1.98	1.98	1.95	1.95
5985	NASDAQ	HIHO	Thu, Nov 16, 2023	1.96	2.02	1.96	1.96
5984	NASDAQ	HIHO	Wed, Nov 15, 2023	1.95	2.00	1.95	1.98
5983	NASDAQ	HIHO	Tue, Nov 14, 2023	1.99	2.00	1.95	2.00
5982	NASDAQ	HIHO	Mon, Nov 13, 2023	2.00	2.02	2.00	2.00
5981	NASDAQ	HIHO	Fri, Nov 10, 2023	2.00	2.02	2.00	2.01
5980	NASDAQ	HIHO	Thu, Nov 9, 2023	2.02	2.02	2.00	2.00
5979	NASDAQ	HIHO	Wed, Nov 8, 2023	2.02	2.02	2.02	2.02
5978	NASDAQ	HIHO	Tue, Nov 7, 2023	2.02	2.03	2.02	2.03
5977	NASDAQ	HIHO	Mon, Nov 6, 2023	2.01	2.02	2.00	2.02
5976	NASDAQ	HIHO	Fri, Nov 3, 2023	2.00	2.04	2.00	2.02
5975	NASDAQ	HIHO	Thu, Nov 2, 2023	2.01	2.03	1.98	2.02
5974	NASDAQ	HIHO	Wed, Nov 1, 2023	2.02	2.03	1.97	2.02
5973	NASDAQ	HIHO	Tue, Oct 31, 2023	2.03	2.03	1.97	2.03
5972	NASDAQ	HIHO	Mon, Oct 30, 2023	1.93	2.03	1.92	1.99
5971	NASDAQ	HIHO	Fri, Oct 27, 2023	1.97	1.97	1.92	1.95
5970	NASDAQ	HIHO	Thu, Oct 26, 2023	1.96	1.96	1.92	1.92
5969	NASDAQ	HIHO	Wed, Oct 25, 2023	1.95	1.95	1.93	1.93
5968	NASDAQ	HIHO	Tue, Oct 24, 2023	1.96	1.96	1.95	1.95
5967	NASDAQ	HIHO	Mon, Oct 23, 2023	1.91	2.00	1.91	1.98
5966	NASDAQ	HIHO	Fri, Oct 20, 2023	2.02	2.02	1.98	1.98
5965	NASDAQ	HIHO	Thu, Oct 19, 2023	1.99	2.01	1.99	2.01
5964	NASDAQ	HIHO	Wed, Oct 18, 2023	1.97	2.02	1.97	2.01
5963	NASDAQ	HIHO	Tue, Oct 17, 2023	2.02	2.02	2.00	2.00
5962	NASDAQ	HIHO	Mon, Oct 16, 2023	2.04	2.04	2.01	2.02
5961	NASDAQ	HIHO	Fri, Oct 13, 2023	2.02	2.02	1.97	2.02
5960	NASDAQ	HIHO	Thu, Oct 12, 2023	2.00	2.02	1.97	1.97
5959	NASDAQ	HIHO	Wed, Oct 11, 2023	1.98	1.99	1.98	1.98
5958	NASDAQ	HIHO	Tue, Oct 10, 2023	2.04	2.04	1.98	1.98
5957	NASDAQ	HIHO	Mon, Oct 9, 2023	2.04	2.04	1.97	2.01
5956	NASDAQ	HIHO	Fri, Oct 6, 2023	1.93	2.01	1.93	2.01
5955	NASDAQ	HIHO	Thu, Oct 5, 2023	2.00	2.03	1.91	2.02
5954	NASDAQ	HIHO	Wed, Oct 4, 2023	2.06	2.06	1.96	1.96
5953	NASDAQ	HIHO	Tue, Oct 3, 2023	2.00	2.03	1.95	2.03
5952	NASDAQ	HIHO	Mon, Oct 2, 2023	2.04	2.05	1.97	1.97
5951	NASDAQ	HIHO	Fri, Sep 29, 2023	1.99	2.06	1.98	1.98
5950	NASDAQ	HIHO	Thu, Sep 28, 2023	2.04	2.04	1.97	1.98
5949	NASDAQ	HIHO	Wed, Sep 27, 2023	2.00	2.08	2.00	2.00
5948	NASDAQ	HIHO	Tue, Sep 26, 2023	2.10	2.10	2.00	2.00
5947	NASDAQ	HIHO	Mon, Sep 25, 2023	2.10	2.10	2.05	2.07
5946	NASDAQ	HIHO	Fri, Sep 22, 2023	2.14	2.17	2.14	2.15
5945	NASDAQ	HIHO	Thu, Sep 21, 2023	2.08	2.14	2.08	2.14
5944	NASDAQ	HIHO	Wed, Sep 20, 2023	2.11	2.11	2.07	2.09
5943	NASDAQ	HIHO	Tue, Sep 19, 2023	2.20	2.20	2.11	2.11
5942	NASDAQ	HIHO	Mon, Sep 18, 2023	2.17	2.17	2.08	2.10
5941	NASDAQ	HIHO	Fri, Sep 15, 2023	2.07	2.15	2.07	2.15
5940	NASDAQ	HIHO	Thu, Sep 14, 2023	2.12	2.15	2.08	2.15
5939	NASDAQ	HIHO	Wed, Sep 13, 2023	2.10	2.15	2.08	2.15
5938	NASDAQ	HIHO	Tue, Sep 12, 2023	2.19	2.19	2.08	2.08
5937	NASDAQ	HIHO	Mon, Sep 11, 2023	2.10	2.10	2.10	2.10
5936	NASDAQ	HIHO	Fri, Sep 8, 2023	2.03	2.30	2.03	2.08
5935	NASDAQ	HIHO	Thu, Sep 7, 2023	2.06	2.06	2.02	2.02
5934	NASDAQ	HIHO	Wed, Sep 6, 2023	2.07	2.12	2.02	2.02
5933	NASDAQ	HIHO	Tue, Sep 5, 2023	2.04	2.13	2.04	2.04
5932	NASDAQ	HIHO	Fri, Sep 1, 2023	2.08	2.08	2.06	2.06
5931	NASDAQ	HIHO	Thu, Aug 31, 2023	2.18	2.18	2.10	2.10
5930	NASDAQ	HIHO	Wed, Aug 30, 2023	2.18	2.18	2.11	2.15
5929	NASDAQ	HIHO	Tue, Aug 29, 2023	2.15	2.25	2.15	2.18
5928	NASDAQ	HIHO	Mon, Aug 28, 2023	2.25	2.25	2.12	2.20
5927	NASDAQ	HIHO	Fri, Aug 25, 2023	1.98	2.30	1.98	2.30
5926	NASDAQ	HIHO	Thu, Aug 24, 2023	2.01	2.05	2.01	2.05
5925	NASDAQ	HIHO	Wed, Aug 23, 2023	1.99	2.05	1.96	2.05
5924	NASDAQ	HIHO	Tue, Aug 22, 2023	1.98	2.06	1.97	1.98
5923	NASDAQ	HIHO	Mon, Aug 21, 2023	1.96	2.05	1.96	1.97
5922	NASDAQ	HIHO	Fri, Aug 18, 2023	1.98	2.00	1.95	1.95
5921	NASDAQ	HIHO	Thu, Aug 17, 2023	2.06	2.08	1.99	1.99
5920	NASDAQ	HIHO	Wed, Aug 16, 2023	2.09	2.10	2.03	2.10
5919	NASDAQ	HIHO	Tue, Aug 15, 2023	2.13	2.14	2.04	2.10
5918	NASDAQ	HIHO	Mon, Aug 14, 2023	1.98	2.05	1.98	2.05
5917	NASDAQ	HIHO	Fri, Aug 11, 2023	1.96	2.02	1.96	1.96
5916	NASDAQ	HIHO	Thu, Aug 10, 2023	2.01	2.02	1.98	2.02
5915	NASDAQ	HIHO	Wed, Aug 9, 2023	1.98	2.02	1.95	1.95
5914	NASDAQ	HIHO	Tue, Aug 8, 2023	2.00	2.00	1.94	1.94
5913	NASDAQ	HIHO	Mon, Aug 7, 2023	2.08	2.08	1.92	1.95
5912	NASDAQ	HIHO	Fri, Aug 4, 2023	2.01	2.04	1.98	2.04
5911	NASDAQ	HIHO	Thu, Aug 3, 2023	2.01	2.10	1.97	2.01
5910	NASDAQ	HIHO	Wed, Aug 2, 2023	2.05	2.05	1.98	1.99
5909	NASDAQ	HIHO	Tue, Aug 1, 2023	2.10	2.10	2.00	2.01
5908	NASDAQ	HIHO	Mon, Jul 31, 2023	2.06	2.11	2.05	2.11
5907	NASDAQ	HIHO	Fri, Jul 28, 2023	2.06	2.11	2.05	2.05
5906	NASDAQ	HIHO	Thu, Jul 27, 2023	2.10	2.17	2.02	2.06
5905	NASDAQ	HIHO	Wed, Jul 26, 2023	2.01	2.11	2.01	2.03
5904	NASDAQ	HIHO	Tue, Jul 25, 2023	1.97	2.02	1.94	2.01
5903	NASDAQ	HIHO	Mon, Jul 24, 2023	1.91	1.97	1.91	1.97
5902	NASDAQ	HIHO	Fri, Jul 21, 2023	2.01	2.01	1.85	1.89
5901	NASDAQ	HIHO	Thu, Jul 20, 2023	2.07	2.07	1.92	1.93
5900	NASDAQ	HIHO	Wed, Jul 19, 2023	2.05	2.05	1.95	1.97
5899	NASDAQ	HIHO	Tue, Jul 18, 2023	2.01	2.14	2.00	2.05
5898	NASDAQ	HIHO	Mon, Jul 17, 2023	2.23	2.25	2.00	2.01
5897	NASDAQ	HIHO	Fri, Jul 14, 2023	2.20	2.25	2.17	2.24
5896	NASDAQ	HIHO	Thu, Jul 13, 2023	2.39	2.52	2.39	2.45
5895	NASDAQ	HIHO	Wed, Jul 12, 2023	2.36	2.37	2.33	2.37
5894	NASDAQ	HIHO	Tue, Jul 11, 2023	2.33	2.40	2.32	2.36
5893	NASDAQ	HIHO	Mon, Jul 10, 2023	2.42	2.42	2.36	2.39
5892	NASDAQ	HIHO	Fri, Jul 7, 2023	2.48	2.48	2.39	2.41
5891	NASDAQ	HIHO	Thu, Jul 6, 2023	2.50	2.50	2.41	2.42
5890	NASDAQ	HIHO	Wed, Jul 5, 2023	2.50	2.50	2.45	2.45
5889	NASDAQ	HIHO	Mon, Jul 3, 2023	2.58	2.58	2.40	2.45
5888	NASDAQ	HIHO	Fri, Jun 30, 2023	2.52	2.55	2.52	2.52
5887	NASDAQ	HIHO	Thu, Jun 29, 2023	2.51	2.59	2.50	2.51
5886	NASDAQ	HIHO	Wed, Jun 28, 2023	2.55	2.57	2.49	2.49
5885	NASDAQ	HIHO	Tue, Jun 27, 2023	2.60	2.67	2.55	2.56
5884	NASDAQ	HIHO	Mon, Jun 26, 2023	2.65	2.77	2.63	2.63
5883	NASDAQ	HIHO	Fri, Jun 23, 2023	2.80	2.85	2.60	2.68
5882	NASDAQ	HIHO	Thu, Jun 22, 2023	2.91	3.03	2.82	3.03
5881	NASDAQ	HIHO	Wed, Jun 21, 2023	2.95	3.08	2.82	2.91
5880	NASDAQ	HIHO	Tue, Jun 20, 2023	2.70	2.92	2.68	2.92
5879	NASDAQ	HIHO	Fri, Jun 16, 2023	2.63	2.78	2.59	2.64
5878	NASDAQ	HIHO	Thu, Jun 15, 2023	2.50	2.61	2.50	2.60
5877	NASDAQ	HIHO	Wed, Jun 14, 2023	2.52	2.53	2.43	2.50
5876	NASDAQ	HIHO	Tue, Jun 13, 2023	2.35	2.54	2.35	2.48
5875	NASDAQ	HIHO	Mon, Jun 12, 2023	2.30	2.41	2.30	2.41
5874	NASDAQ	HIHO	Fri, Jun 9, 2023	2.32	2.33	2.23	2.31
5873	NASDAQ	HIHO	Thu, Jun 8, 2023	2.31	2.32	2.26	2.29
5872	NASDAQ	HIHO	Wed, Jun 7, 2023	2.28	2.31	2.27	2.30
5871	NASDAQ	HIHO	Tue, Jun 6, 2023	2.24	2.29	2.18	2.25
5870	NASDAQ	HIHO	Mon, Jun 5, 2023	2.20	2.24	2.17	2.22
5869	NASDAQ	HIHO	Fri, Jun 2, 2023	2.08	2.18	2.08	2.17
5868	NASDAQ	HIHO	Thu, Jun 1, 2023	2.06	2.18	2.04	2.08
5867	NASDAQ	HIHO	Wed, May 31, 2023	2.05	2.09	2.03	2.05
5866	NASDAQ	HIHO	Tue, May 30, 2023	2.10	2.10	2.04	2.05
5865	NASDAQ	HIHO	Fri, May 26, 2023	2.07	2.07	2.03	2.03
5864	NASDAQ	HIHO	Thu, May 25, 2023	2.08	2.09	2.03	2.03
5863	NASDAQ	HIHO	Wed, May 24, 2023	2.10	2.11	2.06	2.06
5862	NASDAQ	HIHO	Tue, May 23, 2023	2.08	2.09	2.00	2.07
5861	NASDAQ	HIHO	Mon, May 22, 2023	2.02	2.09	1.98	2.05
5860	NASDAQ	HIHO	Fri, May 19, 2023	1.95	2.00	1.91	1.91
5859	NASDAQ	HIHO	Thu, May 18, 2023	1.92	1.98	1.92	1.95
5858	NASDAQ	HIHO	Wed, May 17, 2023	1.99	2.00	1.90	1.99
5857	NASDAQ	HIHO	Tue, May 16, 2023	1.93	2.07	1.93	1.96
5856	NASDAQ	HIHO	Mon, May 15, 2023	1.90	1.99	1.90	1.99
5855	NASDAQ	HIHO	Fri, May 12, 2023	1.95	2.03	1.94	1.94
5854	NASDAQ	HIHO	Thu, May 11, 2023	1.96	2.00	1.96	2.00
5853	NASDAQ	HIHO	Wed, May 10, 2023	1.96	2.00	1.96	1.99
5852	NASDAQ	HIHO	Tue, May 9, 2023	2.02	2.02	1.92	1.98
5851	NASDAQ	HIHO	Mon, May 8, 2023	1.99	2.13	1.95	1.95
5850	NASDAQ	HIHO	Fri, May 5, 2023	2.07	2.08	1.97	1.97
5849	NASDAQ	HIHO	Thu, May 4, 2023	2.00	2.16	1.90	1.95
5848	NASDAQ	HIHO	Wed, May 3, 2023	2.08	2.16	2.00	2.00
5847	NASDAQ	HIHO	Tue, May 2, 2023	2.22	2.28	1.92	2.14
5846	NASDAQ	HIHO	Mon, May 1, 2023	2.03	2.69	2.00	2.41
5845	NASDAQ	HIHO	Fri, Apr 28, 2023	1.85	2.00	1.80	2.00
5844	NASDAQ	HIHO	Thu, Apr 27, 2023	1.98	1.98	1.89	1.89
5843	NASDAQ	HIHO	Wed, Apr 26, 2023	1.91	1.98	1.91	1.98
5842	NASDAQ	HIHO	Tue, Apr 25, 2023	1.95	1.95	1.90	1.90
5841	NASDAQ	HIHO	Mon, Apr 24, 2023	2.00	2.00	2.00	2.00
5840	NASDAQ	HIHO	Fri, Apr 21, 2023	1.95	2.00	1.95	2.00
5839	NASDAQ	HIHO	Thu, Apr 20, 2023	1.95	1.97	1.95	1.97
5838	NASDAQ	HIHO	Wed, Apr 19, 2023	1.95	2.04	1.95	2.00
5837	NASDAQ	HIHO	Tue, Apr 18, 2023	1.95	2.09	1.95	2.00
5836	NASDAQ	HIHO	Mon, Apr 17, 2023	1.83	2.00	1.83	1.94
5835	NASDAQ	HIHO	Fri, Apr 14, 2023	1.83	1.88	1.83	1.88
5834	NASDAQ	HIHO	Thu, Apr 13, 2023	1.83	2.00	1.83	1.87
5833	NASDAQ	HIHO	Wed, Apr 12, 2023	1.92	2.02	1.88	1.88
5832	NASDAQ	HIHO	Tue, Apr 11, 2023	2.02	2.03	2.02	2.03
5831	NASDAQ	HIHO	Mon, Apr 10, 2023	1.93	2.06	1.92	1.96
5830	NASDAQ	HIHO	Thu, Apr 6, 2023	1.93	1.95	1.93	1.93
5829	NASDAQ	HIHO	Wed, Apr 5, 2023	2.01	2.02	1.91	1.97
5828	NASDAQ	HIHO	Tue, Apr 4, 2023	2.06	2.06	2.02	2.02
5827	NASDAQ	HIHO	Mon, Apr 3, 2023	2.02	2.11	2.02	2.11
5826	NASDAQ	HIHO	Fri, Mar 31, 2023	2.04	2.04	2.04	2.04
5825	NASDAQ	HIHO	Thu, Mar 30, 2023	2.05	2.14	2.02	2.05
5824	NASDAQ	HIHO	Wed, Mar 29, 2023	2.05	2.17	2.05	2.10
5823	NASDAQ	HIHO	Tue, Mar 28, 2023	2.11	2.17	2.02	2.09
5822	NASDAQ	HIHO	Mon, Mar 27, 2023	2.21	2.21	2.10	2.10
5821	NASDAQ	HIHO	Fri, Mar 24, 2023	2.11	2.17	2.11	2.17
5820	NASDAQ	HIHO	Thu, Mar 23, 2023	2.14	2.14	2.14	2.14
5819	NASDAQ	HIHO	Wed, Mar 22, 2023	2.11	2.20	2.10	2.10
5818	NASDAQ	HIHO	Tue, Mar 21, 2023	2.10	2.19	2.03	2.16
5817	NASDAQ	HIHO	Mon, Mar 20, 2023	2.17	2.18	2.10	2.13
5816	NASDAQ	HIHO	Fri, Mar 17, 2023	2.17	2.20	2.10	2.10
5815	NASDAQ	HIHO	Thu, Mar 16, 2023	2.17	2.17	2.10	2.10
5814	NASDAQ	HIHO	Wed, Mar 15, 2023	2.10	2.20	2.10	2.12
5813	NASDAQ	HIHO	Tue, Mar 14, 2023	2.10	2.10	2.10	2.10
5812	NASDAQ	HIHO	Mon, Mar 13, 2023	2.14	2.14	2.10	2.12
5811	NASDAQ	HIHO	Fri, Mar 10, 2023	2.15	2.15	2.10	2.10
5810	NASDAQ	HIHO	Thu, Mar 9, 2023	2.10	2.15	2.10	2.15
5809	NASDAQ	HIHO	Wed, Mar 8, 2023	2.11	2.14	2.11	2.14
5808	NASDAQ	HIHO	Tue, Mar 7, 2023	2.13	2.15	2.10	2.13
5807	NASDAQ	HIHO	Mon, Mar 6, 2023	2.06	2.14	2.05	2.14
5806	NASDAQ	HIHO	Fri, Mar 3, 2023	2.03	2.07	2.03	2.04
5805	NASDAQ	HIHO	Thu, Mar 2, 2023	2.12	2.12	2.03	2.03
5804	NASDAQ	HIHO	Wed, Mar 1, 2023	2.08	2.09	2.03	2.03
5803	NASDAQ	HIHO	Tue, Feb 28, 2023	2.06	2.08	2.05	2.07
5802	NASDAQ	HIHO	Mon, Feb 27, 2023	2.00	2.13	2.00	2.06
5801	NASDAQ	HIHO	Fri, Feb 24, 2023	2.10	2.14	1.95	2.00
5800	NASDAQ	HIHO	Thu, Feb 23, 2023	2.15	2.15	2.10	2.10
5799	NASDAQ	HIHO	Wed, Feb 22, 2023	2.19	2.23	2.09	2.11
5798	NASDAQ	HIHO	Tue, Feb 21, 2023	2.38	2.38	2.20	2.20
5797	NASDAQ	HIHO	Fri, Feb 17, 2023	2.37	2.37	2.27	2.27
5796	NASDAQ	HIHO	Thu, Feb 16, 2023	2.31	2.34	2.31	2.33
5795	NASDAQ	HIHO	Wed, Feb 15, 2023	2.33	2.38	2.30	2.35
5794	NASDAQ	HIHO	Tue, Feb 14, 2023	2.39	2.40	2.39	2.40
5793	NASDAQ	HIHO	Mon, Feb 13, 2023	2.39	2.39	2.32	2.33
5792	NASDAQ	HIHO	Fri, Feb 10, 2023	2.36	2.36	2.30	2.33
5791	NASDAQ	HIHO	Thu, Feb 9, 2023	2.36	2.43	2.36	2.40
5790	NASDAQ	HIHO	Wed, Feb 8, 2023	2.39	2.39	2.32	2.34
5789	NASDAQ	HIHO	Tue, Feb 7, 2023	2.37	2.37	2.31	2.34
5788	NASDAQ	HIHO	Mon, Feb 6, 2023	2.37	2.37	2.31	2.35
5787	NASDAQ	HIHO	Fri, Feb 3, 2023	2.36	2.40	2.36	2.38
5786	NASDAQ	HIHO	Thu, Feb 2, 2023	2.39	2.44	2.39	2.39
5785	NASDAQ	HIHO	Wed, Feb 1, 2023	2.26	2.40	2.26	2.37
5784	NASDAQ	HIHO	Tue, Jan 31, 2023	2.35	2.35	2.35	2.35
5783	NASDAQ	HIHO	Mon, Jan 30, 2023	2.35	2.36	2.28	2.33
5782	NASDAQ	HIHO	Fri, Jan 27, 2023	2.27	2.37	2.26	2.36
5781	NASDAQ	HIHO	Thu, Jan 26, 2023	2.27	2.30	2.27	2.30
5780	NASDAQ	HIHO	Wed, Jan 25, 2023	2.28	2.28	2.27	2.28
5779	NASDAQ	HIHO	Tue, Jan 24, 2023	2.27	2.27	2.27	2.27
5778	NASDAQ	HIHO	Mon, Jan 23, 2023	2.37	2.37	2.26	2.31
5777	NASDAQ	HIHO	Fri, Jan 20, 2023	2.30	2.38	2.30	2.38
5776	NASDAQ	HIHO	Thu, Jan 19, 2023	2.28	2.28	2.28	2.28
5775	NASDAQ	HIHO	Wed, Jan 18, 2023	2.44	2.44	2.21	2.22
5774	NASDAQ	HIHO	Tue, Jan 17, 2023	2.38	2.45	2.22	2.39
5773	NASDAQ	HIHO	Fri, Jan 13, 2023	2.38	2.39	2.33	2.39
5772	NASDAQ	HIHO	Thu, Jan 12, 2023	2.40	2.40	2.27	2.38
5771	NASDAQ	HIHO	Wed, Jan 11, 2023	2.24	2.40	2.24	2.39
5770	NASDAQ	HIHO	Tue, Jan 10, 2023	2.39	2.40	2.39	2.40
5769	NASDAQ	HIHO	Mon, Jan 9, 2023	2.35	2.37	2.34	2.37
5768	NASDAQ	HIHO	Fri, Jan 6, 2023	2.29	2.35	2.26	2.32
5767	NASDAQ	HIHO	Thu, Jan 5, 2023	2.27	2.29	2.16	2.27
5766	NASDAQ	HIHO	Wed, Jan 4, 2023	2.23	2.29	2.23	2.27
5765	NASDAQ	HIHO	Tue, Jan 3, 2023	2.16	2.20	2.10	2.13
5764	NASDAQ	HIHO	Fri, Dec 30, 2022	2.02	2.18	2.02	2.10
5763	NASDAQ	HIHO	Thu, Dec 29, 2022	2.17	2.17	2.01	2.10
5762	NASDAQ	HIHO	Wed, Dec 28, 2022	2.30	2.30	2.15	2.15
5761	NASDAQ	HIHO	Tue, Dec 27, 2022	2.21	2.28	2.21	2.22
5760	NASDAQ	HIHO	Fri, Dec 23, 2022	2.23	2.32	2.20	2.20
5759	NASDAQ	HIHO	Thu, Dec 22, 2022	2.22	2.29	2.22	2.29
5758	NASDAQ	HIHO	Wed, Dec 21, 2022	2.20	2.23	2.20	2.23
5757	NASDAQ	HIHO	Tue, Dec 20, 2022	2.20	2.33	2.20	2.33
5756	NASDAQ	HIHO	Mon, Dec 19, 2022	2.21	2.31	2.21	2.25
5755	NASDAQ	HIHO	Fri, Dec 16, 2022	2.21	2.28	2.21	2.24
5754	NASDAQ	HIHO	Thu, Dec 15, 2022	2.37	2.37	2.27	2.27
5753	NASDAQ	HIHO	Wed, Dec 14, 2022	2.42	2.42	2.38	2.42
5752	NASDAQ	HIHO	Tue, Dec 13, 2022	2.40	2.44	2.31	2.39
5751	NASDAQ	HIHO	Mon, Dec 12, 2022	2.39	2.40	2.35	2.39
5750	NASDAQ	HIHO	Fri, Dec 9, 2022	2.32	2.38	2.30	2.30
5749	NASDAQ	HIHO	Thu, Dec 8, 2022	2.31	2.44	2.30	2.31
5748	NASDAQ	HIHO	Wed, Dec 7, 2022	2.45	2.45	2.31	2.40
5747	NASDAQ	HIHO	Tue, Dec 6, 2022	2.37	2.37	2.33	2.33
5746	NASDAQ	HIHO	Mon, Dec 5, 2022	2.38	2.39	2.38	2.38
5745	NASDAQ	HIHO	Fri, Dec 2, 2022	2.39	2.41	2.37	2.40
5744	NASDAQ	HIHO	Thu, Dec 1, 2022	2.31	2.40	2.31	2.40
5743	NASDAQ	HIHO	Wed, Nov 30, 2022	2.28	2.32	2.25	2.31
5742	NASDAQ	HIHO	Tue, Nov 29, 2022	2.22	2.29	2.22	2.29
5741	NASDAQ	HIHO	Mon, Nov 28, 2022	2.24	2.24	2.24	2.24
5740	NASDAQ	HIHO	Fri, Nov 25, 2022	2.23	2.25	2.23	2.25
5739	NASDAQ	HIHO	Wed, Nov 23, 2022	2.20	2.24	2.20	2.21
5738	NASDAQ	HIHO	Tue, Nov 22, 2022	2.28	2.28	2.20	2.20
5737	NASDAQ	HIHO	Mon, Nov 21, 2022	2.29	2.30	2.23	2.24
5736	NASDAQ	HIHO	Fri, Nov 18, 2022	2.30	2.30	2.19	2.19
5735	NASDAQ	HIHO	Thu, Nov 17, 2022	2.26	2.29	2.22	2.26
5734	NASDAQ	HIHO	Wed, Nov 16, 2022	2.33	2.33	2.13	2.23
5733	NASDAQ	HIHO	Tue, Nov 15, 2022	2.32	2.35	2.28	2.30
5732	NASDAQ	HIHO	Mon, Nov 14, 2022	2.10	2.38	2.10	2.35
5731	NASDAQ	HIHO	Fri, Nov 11, 2022	2.07	2.07	2.03	2.07
5730	NASDAQ	HIHO	Thu, Nov 10, 2022	2.07	2.09	2.01	2.04
5729	NASDAQ	HIHO	Wed, Nov 9, 2022	2.09	2.09	2.00	2.02
5728	NASDAQ	HIHO	Tue, Nov 8, 2022	2.20	2.25	2.00	2.08
5727	NASDAQ	HIHO	Mon, Nov 7, 2022	2.07	2.10	2.01	2.04
5726	NASDAQ	HIHO	Fri, Nov 4, 2022	2.06	2.07	2.04	2.06
5725	NASDAQ	HIHO	Thu, Nov 3, 2022	2.06	2.07	2.03	2.04
5724	NASDAQ	HIHO	Wed, Nov 2, 2022	2.03	2.06	1.99	2.04
5723	NASDAQ	HIHO	Tue, Nov 1, 2022	2.07	2.07	1.97	2.03
5722	NASDAQ	HIHO	Mon, Oct 31, 2022	2.01	2.05	2.01	2.05
5721	NASDAQ	HIHO	Fri, Oct 28, 2022	2.04	2.09	2.01	2.01
5720	NASDAQ	HIHO	Thu, Oct 27, 2022	2.00	2.04	1.98	2.01
5719	NASDAQ	HIHO	Wed, Oct 26, 2022	1.85	2.00	1.85	1.96
5718	NASDAQ	HIHO	Tue, Oct 25, 2022	1.85	1.93	1.85	1.92
5717	NASDAQ	HIHO	Mon, Oct 24, 2022	1.93	1.95	1.85	1.85
5716	NASDAQ	HIHO	Fri, Oct 21, 2022	1.95	2.04	1.87	1.87
5715	NASDAQ	HIHO	Thu, Oct 20, 2022	2.05	2.05	1.91	1.97
5714	NASDAQ	HIHO	Wed, Oct 19, 2022	2.03	2.05	2.02	2.03
5713	NASDAQ	HIHO	Tue, Oct 18, 2022	2.09	2.09	2.04	2.08
5712	NASDAQ	HIHO	Mon, Oct 17, 2022	2.20	2.20	2.01	2.04
5711	NASDAQ	HIHO	Fri, Oct 14, 2022	2.01	2.14	1.98	2.11
5710	NASDAQ	HIHO	Thu, Oct 13, 2022	2.05	2.05	1.91	1.98
5709	NASDAQ	HIHO	Wed, Oct 12, 2022	2.14	2.14	2.00	2.05
5708	NASDAQ	HIHO	Tue, Oct 11, 2022	2.13	2.14	2.12	2.12
5707	NASDAQ	HIHO	Mon, Oct 10, 2022	2.14	2.23	2.12	2.20
5706	NASDAQ	HIHO	Fri, Oct 7, 2022	2.16	2.16	2.15	2.15
5705	NASDAQ	HIHO	Thu, Oct 6, 2022	2.20	2.20	2.20	2.20
5704	NASDAQ	HIHO	Wed, Oct 5, 2022	2.23	2.23	2.19	2.20
5703	NASDAQ	HIHO	Tue, Oct 4, 2022	2.15	2.21	2.14	2.15
5702	NASDAQ	HIHO	Mon, Oct 3, 2022	2.29	2.29	2.12	2.12
5701	NASDAQ	HIHO	Fri, Sep 30, 2022	2.17	2.18	2.12	2.12
5700	NASDAQ	HIHO	Thu, Sep 29, 2022	2.28	2.32	2.16	2.20
5699	NASDAQ	HIHO	Wed, Sep 28, 2022	2.40	2.49	2.32	2.43
5698	NASDAQ	HIHO	Tue, Sep 27, 2022	2.39	2.39	2.30	2.39
5697	NASDAQ	HIHO	Mon, Sep 26, 2022	2.52	2.52	2.32	2.39
5696	NASDAQ	HIHO	Fri, Sep 23, 2022	2.24	2.33	2.24	2.30
5695	NASDAQ	HIHO	Thu, Sep 22, 2022	2.30	2.35	2.24	2.27
5694	NASDAQ	HIHO	Wed, Sep 21, 2022	2.35	2.38	2.29	2.35
5693	NASDAQ	HIHO	Tue, Sep 20, 2022	2.40	2.40	2.33	2.35
5692	NASDAQ	HIHO	Mon, Sep 19, 2022	2.37	2.37	2.26	2.35
5691	NASDAQ	HIHO	Fri, Sep 16, 2022	2.30	2.40	2.25	2.29
5690	NASDAQ	HIHO	Thu, Sep 15, 2022	2.39	2.39	2.33	2.36
5689	NASDAQ	HIHO	Wed, Sep 14, 2022	2.35	2.45	2.25	2.30
5688	NASDAQ	HIHO	Tue, Sep 13, 2022	2.35	2.42	2.28	2.28
5687	NASDAQ	HIHO	Mon, Sep 12, 2022	2.37	2.37	2.29	2.30
5686	NASDAQ	HIHO	Fri, Sep 9, 2022	2.30	2.30	2.27	2.27
5685	NASDAQ	HIHO	Thu, Sep 8, 2022	2.33	2.35	2.25	2.31
5684	NASDAQ	HIHO	Wed, Sep 7, 2022	2.31	2.37	2.24	2.25
5683	NASDAQ	HIHO	Tue, Sep 6, 2022	2.42	2.43	2.29	2.34
5682	NASDAQ	HIHO	Fri, Sep 2, 2022	2.42	2.47	2.35	2.41
5681	NASDAQ	HIHO	Thu, Sep 1, 2022	2.47	2.47	2.32	2.39
5680	NASDAQ	HIHO	Wed, Aug 31, 2022	2.34	2.48	2.31	2.39
5679	NASDAQ	HIHO	Tue, Aug 30, 2022	2.30	2.40	2.29	2.32
5678	NASDAQ	HIHO	Mon, Aug 29, 2022	2.37	2.37	2.30	2.35
5677	NASDAQ	HIHO	Fri, Aug 26, 2022	2.44	2.44	2.27	2.31
5676	NASDAQ	HIHO	Thu, Aug 25, 2022	2.37	2.58	2.31	2.40
5675	NASDAQ	HIHO	Wed, Aug 24, 2022	2.32	2.38	2.32	2.33
5674	NASDAQ	HIHO	Tue, Aug 23, 2022	2.30	2.37	2.24	2.35
5673	NASDAQ	HIHO	Mon, Aug 22, 2022	2.22	2.29	2.20	2.21
5672	NASDAQ	HIHO	Fri, Aug 19, 2022	2.12	2.23	2.09	2.18
5671	NASDAQ	HIHO	Thu, Aug 18, 2022	2.23	2.23	2.11	2.14
5670	NASDAQ	HIHO	Wed, Aug 17, 2022	2.18	2.18	2.10	2.11
5669	NASDAQ	HIHO	Tue, Aug 16, 2022	2.20	2.25	2.10	2.12
5668	NASDAQ	HIHO	Mon, Aug 15, 2022	2.17	2.24	2.06	2.14
5667	NASDAQ	HIHO	Fri, Aug 12, 2022	2.02	2.19	1.98	2.03
5666	NASDAQ	HIHO	Thu, Aug 11, 2022	2.09	2.14	1.98	2.02
5665	NASDAQ	HIHO	Wed, Aug 10, 2022	2.04	2.07	1.94	1.98
5664	NASDAQ	HIHO	Tue, Aug 9, 2022	2.22	2.22	1.96	2.03
5663	NASDAQ	HIHO	Mon, Aug 8, 2022	2.12	2.30	2.05	2.13
5662	NASDAQ	HIHO	Fri, Aug 5, 2022	1.80	3.30	1.79	2.24
5661	NASDAQ	HIHO	Thu, Aug 4, 2022	1.85	1.89	1.75	1.83
5660	NASDAQ	HIHO	Wed, Aug 3, 2022	1.93	1.93	1.71	1.80
5659	NASDAQ	HIHO	Tue, Aug 2, 2022	1.81	2.12	1.72	1.83
5658	NASDAQ	HIHO	Mon, Aug 1, 2022	1.90	1.90	1.81	1.81
5657	NASDAQ	HIHO	Fri, Jul 29, 2022	1.84	1.85	1.84	1.85
5656	NASDAQ	HIHO	Thu, Jul 28, 2022	1.82	1.86	1.82	1.86
5655	NASDAQ	HIHO	Wed, Jul 27, 2022	1.90	1.90	1.90	1.90
5654	NASDAQ	HIHO	Tue, Jul 26, 2022	1.96	1.96	1.84	1.90
5653	NASDAQ	HIHO	Mon, Jul 25, 2022	1.98	1.98	1.81	1.81
5652	NASDAQ	HIHO	Fri, Jul 22, 2022	1.90	1.96	1.81	1.88
5651	NASDAQ	HIHO	Thu, Jul 21, 2022	1.88	1.91	1.83	1.85
5650	NASDAQ	HIHO	Wed, Jul 20, 2022	1.85	1.89	1.76	1.76
5649	NASDAQ	HIHO	Tue, Jul 19, 2022	1.82	1.83	1.77	1.77
5648	NASDAQ	HIHO	Mon, Jul 18, 2022	1.91	1.96	1.78	1.80
5647	NASDAQ	HIHO	Fri, Jul 15, 2022	2.05	2.12	1.86	1.86
5646	NASDAQ	HIHO	Thu, Jul 14, 2022	2.11	2.21	2.11	2.16
5645	NASDAQ	HIHO	Wed, Jul 13, 2022	2.17	2.19	2.17	2.19
5644	NASDAQ	HIHO	Tue, Jul 12, 2022	2.24	2.24	2.14	2.14
5643	NASDAQ	HIHO	Mon, Jul 11, 2022	2.21	2.21	2.15	2.18
5642	NASDAQ	HIHO	Fri, Jul 8, 2022	2.16	2.16	2.15	2.15
5641	NASDAQ	HIHO	Thu, Jul 7, 2022	2.23	2.23	2.23	2.23
5640	NASDAQ	HIHO	Wed, Jul 6, 2022	2.25	2.30	2.16	2.27
5639	NASDAQ	HIHO	Tue, Jul 5, 2022	2.15	2.29	2.15	2.21
5638	NASDAQ	HIHO	Fri, Jul 1, 2022	2.27	2.32	2.25	2.26
5637	NASDAQ	HIHO	Thu, Jun 30, 2022	2.26	2.26	2.26	2.26
5636	NASDAQ	HIHO	Wed, Jun 29, 2022	2.17	2.22	2.17	2.22
5635	NASDAQ	HIHO	Tue, Jun 28, 2022	2.24	2.25	2.23	2.25
5634	NASDAQ	HIHO	Mon, Jun 27, 2022	2.22	2.26	2.16	2.26
5633	NASDAQ	HIHO	Fri, Jun 24, 2022	2.27	2.30	2.25	2.30
5632	NASDAQ	HIHO	Thu, Jun 23, 2022	2.20	2.22	2.20	2.22
5631	NASDAQ	HIHO	Wed, Jun 22, 2022	2.25	2.25	2.20	2.20
5630	NASDAQ	HIHO	Tue, Jun 21, 2022	2.40	2.40	2.30	2.30
5629	NASDAQ	HIHO	Thu, Jun 16, 2022	2.36	2.36	2.36	2.36
5628	NASDAQ	HIHO	Wed, Jun 15, 2022	2.40	2.40	2.31	2.36
5627	NASDAQ	HIHO	Tue, Jun 14, 2022	2.33	2.35	2.33	2.35
5626	NASDAQ	HIHO	Mon, Jun 13, 2022	2.38	2.49	2.35	2.45
5625	NASDAQ	HIHO	Fri, Jun 10, 2022	2.40	2.40	2.33	2.33
5624	NASDAQ	HIHO	Thu, Jun 9, 2022	2.49	2.49	2.40	2.41
5623	NASDAQ	HIHO	Wed, Jun 8, 2022	2.43	2.50	2.41	2.49
5622	NASDAQ	HIHO	Tue, Jun 7, 2022	2.46	2.46	2.38	2.38
5621	NASDAQ	HIHO	Mon, Jun 6, 2022	2.32	2.50	2.32	2.46
5620	NASDAQ	HIHO	Fri, Jun 3, 2022	2.45	2.51	2.32	2.40
5619	NASDAQ	HIHO	Thu, Jun 2, 2022	2.26	2.34	2.26	2.34
5618	NASDAQ	HIHO	Wed, Jun 1, 2022	2.26	2.33	2.21	2.30
5617	NASDAQ	HIHO	Tue, May 31, 2022	2.08	2.49	2.00	2.21
5616	NASDAQ	HIHO	Fri, May 27, 2022	2.06	2.06	2.00	2.00
5615	NASDAQ	HIHO	Thu, May 26, 2022	1.98	2.06	1.98	2.02
5614	NASDAQ	HIHO	Wed, May 25, 2022	2.00	2.05	1.95	1.97
5613	NASDAQ	HIHO	Tue, May 24, 2022	2.07	2.10	1.95	1.95
5612	NASDAQ	HIHO	Mon, May 23, 2022	2.05	2.10	2.02	2.03
5611	NASDAQ	HIHO	Fri, May 20, 2022	2.00	2.10	2.00	2.04
5610	NASDAQ	HIHO	Thu, May 19, 2022	2.05	2.05	1.96	1.96
5609	NASDAQ	HIHO	Wed, May 18, 2022	2.02	2.02	1.99	1.99
5608	NASDAQ	HIHO	Tue, May 17, 2022	1.98	2.10	1.98	2.00
5607	NASDAQ	HIHO	Mon, May 16, 2022	2.07	2.09	1.96	1.96
5606	NASDAQ	HIHO	Fri, May 13, 2022	2.00	2.00	1.98	1.99
5605	NASDAQ	HIHO	Thu, May 12, 2022	1.99	1.99	1.98	1.99
5604	NASDAQ	HIHO	Wed, May 11, 2022	1.97	2.02	1.97	2.00
5603	NASDAQ	HIHO	Tue, May 10, 2022	2.04	2.04	2.04	2.04
5602	NASDAQ	HIHO	Mon, May 9, 2022	2.15	2.15	1.98	1.98
5601	NASDAQ	HIHO	Fri, May 6, 2022	2.21	2.24	2.13	2.16
5600	NASDAQ	HIHO	Thu, May 5, 2022	2.30	2.30	2.25	2.25
5599	NASDAQ	HIHO	Wed, May 4, 2022	2.36	2.36	2.25	2.25
5598	NASDAQ	HIHO	Tue, May 3, 2022	2.42	2.59	2.30	2.30
5597	NASDAQ	HIHO	Mon, May 2, 2022	2.52	2.52	2.41	2.41
5596	NASDAQ	HIHO	Fri, Apr 29, 2022	2.50	2.50	2.50	2.50
5595	NASDAQ	HIHO	Thu, Apr 28, 2022	2.44	2.60	2.44	2.50
5594	NASDAQ	HIHO	Wed, Apr 27, 2022	2.40	2.43	2.40	2.41
5593	NASDAQ	HIHO	Tue, Apr 26, 2022	2.40	2.40	2.40	2.40
5592	NASDAQ	HIHO	Mon, Apr 25, 2022	2.45	2.47	2.40	2.44
5591	NASDAQ	HIHO	Fri, Apr 22, 2022	2.41	2.45	2.41	2.45
5590	NASDAQ	HIHO	Thu, Apr 21, 2022	2.41	2.48	2.41	2.41
5589	NASDAQ	HIHO	Wed, Apr 20, 2022	2.57	2.60	2.41	2.42
5588	NASDAQ	HIHO	Tue, Apr 19, 2022	2.53	2.53	2.49	2.49
5587	NASDAQ	HIHO	Mon, Apr 18, 2022	2.60	2.60	2.46	2.53
5586	NASDAQ	HIHO	Thu, Apr 14, 2022	2.59	2.60	2.51	2.55
5585	NASDAQ	HIHO	Wed, Apr 13, 2022	2.50	2.51	2.43	2.45
5584	NASDAQ	HIHO	Tue, Apr 12, 2022	2.51	2.54	2.51	2.54
5583	NASDAQ	HIHO	Mon, Apr 11, 2022	2.56	2.69	2.49	2.50
5582	NASDAQ	HIHO	Fri, Apr 8, 2022	2.65	2.69	2.56	2.56
5581	NASDAQ	HIHO	Thu, Apr 7, 2022	2.77	2.77	2.60	2.60
5580	NASDAQ	HIHO	Wed, Apr 6, 2022	2.70	2.70	2.68	2.68
5579	NASDAQ	HIHO	Tue, Apr 5, 2022	2.73	2.73	2.65	2.65
5578	NASDAQ	HIHO	Mon, Apr 4, 2022	2.66	2.79	2.66	2.79
5577	NASDAQ	HIHO	Fri, Apr 1, 2022	2.91	2.91	2.73	2.80
5576	NASDAQ	HIHO	Thu, Mar 31, 2022	2.84	2.90	2.82	2.82
5575	NASDAQ	HIHO	Wed, Mar 30, 2022	2.86	2.87	2.76	2.87
5574	NASDAQ	HIHO	Tue, Mar 29, 2022	2.93	2.94	2.86	2.90
5573	NASDAQ	HIHO	Mon, Mar 28, 2022	2.92	2.93	2.86	2.87
5572	NASDAQ	HIHO	Fri, Mar 25, 2022	2.95	2.95	2.91	2.91
5571	NASDAQ	HIHO	Thu, Mar 24, 2022	2.94	2.95	2.94	2.95
5570	NASDAQ	HIHO	Wed, Mar 23, 2022	3.01	3.05	2.91	2.95
5569	NASDAQ	HIHO	Tue, Mar 22, 2022	2.95	3.01	2.93	3.01
5568	NASDAQ	HIHO	Mon, Mar 21, 2022	3.02	3.08	2.92	3.03
5567	NASDAQ	HIHO	Fri, Mar 18, 2022	3.02	3.02	3.02	3.02
5566	NASDAQ	HIHO	Thu, Mar 17, 2022	2.94	3.04	2.94	3.03
5565	NASDAQ	HIHO	Wed, Mar 16, 2022	2.98	3.08	2.98	2.99
5564	NASDAQ	HIHO	Tue, Mar 15, 2022	3.02	3.19	2.98	2.98
5563	NASDAQ	HIHO	Mon, Mar 14, 2022	3.07	3.15	3.01	3.05
5562	NASDAQ	HIHO	Fri, Mar 11, 2022	3.20	3.20	3.01	3.14
5561	NASDAQ	HIHO	Thu, Mar 10, 2022	3.11	3.12	3.10	3.10
5560	NASDAQ	HIHO	Wed, Mar 9, 2022	3.27	3.27	3.01	3.15
5559	NASDAQ	HIHO	Tue, Mar 8, 2022	3.02	3.37	2.98	3.15
5558	NASDAQ	HIHO	Mon, Mar 7, 2022	2.98	2.99	2.98	2.99
5557	NASDAQ	HIHO	Fri, Mar 4, 2022	3.04	3.05	2.99	2.99
5556	NASDAQ	HIHO	Thu, Mar 3, 2022	3.00	3.05	2.99	3.04
5555	NASDAQ	HIHO	Wed, Mar 2, 2022	3.04	3.05	2.99	3.02
5554	NASDAQ	HIHO	Tue, Mar 1, 2022	3.03	3.05	3.00	3.02
5553	NASDAQ	HIHO	Mon, Feb 28, 2022	3.05	3.05	2.99	3.00
5552	NASDAQ	HIHO	Fri, Feb 25, 2022	3.00	3.06	3.00	3.03
5551	NASDAQ	HIHO	Thu, Feb 24, 2022	2.99	3.05	2.99	2.99
5550	NASDAQ	HIHO	Wed, Feb 23, 2022	3.07	3.10	3.00	3.07
5549	NASDAQ	HIHO	Tue, Feb 22, 2022	3.00	3.05	3.00	3.05
5548	NASDAQ	HIHO	Fri, Feb 18, 2022	3.03	3.06	3.00	3.06
5547	NASDAQ	HIHO	Thu, Feb 17, 2022	3.00	3.05	2.92	2.99
5546	NASDAQ	HIHO	Wed, Feb 16, 2022	2.95	3.10	2.95	3.04
5545	NASDAQ	HIHO	Tue, Feb 15, 2022	2.98	3.07	2.98	3.07
5544	NASDAQ	HIHO	Mon, Feb 14, 2022	2.97	3.00	2.97	3.00
5543	NASDAQ	HIHO	Fri, Feb 11, 2022	3.00	3.00	2.90	3.00
5542	NASDAQ	HIHO	Thu, Feb 10, 2022	3.05	3.16	3.03	3.03
5541	NASDAQ	HIHO	Wed, Feb 9, 2022	3.20	3.20	3.00	3.05
5540	NASDAQ	HIHO	Tue, Feb 8, 2022	3.10	3.28	3.10	3.20
5539	NASDAQ	HIHO	Mon, Feb 7, 2022	3.17	3.17	3.01	3.10
5538	NASDAQ	HIHO	Fri, Feb 4, 2022	2.92	3.09	2.92	3.01
5537	NASDAQ	HIHO	Thu, Feb 3, 2022	3.03	3.03	3.00	3.00
5536	NASDAQ	HIHO	Wed, Feb 2, 2022	3.01	3.07	2.90	3.01
5535	NASDAQ	HIHO	Tue, Feb 1, 2022	2.74	3.04	2.72	2.94
5534	NASDAQ	HIHO	Mon, Jan 31, 2022	2.65	3.38	2.65	2.86
5533	NASDAQ	HIHO	Fri, Jan 28, 2022	2.54	2.68	2.51	2.68
5532	NASDAQ	HIHO	Thu, Jan 27, 2022	2.57	2.69	2.56	2.65
5531	NASDAQ	HIHO	Wed, Jan 26, 2022	2.53	2.72	2.44	2.56
5530	NASDAQ	HIHO	Tue, Jan 25, 2022	2.70	2.75	2.37	2.40
5529	NASDAQ	HIHO	Mon, Jan 24, 2022	2.93	2.94	2.42	2.71
5528	NASDAQ	HIHO	Fri, Jan 21, 2022	3.12	3.19	2.75	2.78
5527	NASDAQ	HIHO	Thu, Jan 20, 2022	3.14	3.30	2.90	3.12
5526	NASDAQ	HIHO	Wed, Jan 19, 2022	3.40	3.49	3.11	3.25
5525	NASDAQ	HIHO	Tue, Jan 18, 2022	3.39	3.39	3.20	3.25
5524	NASDAQ	HIHO	Fri, Jan 14, 2022	3.63	3.63	3.20	3.34
5523	NASDAQ	HIHO	Thu, Jan 13, 2022	3.77	3.89	3.54	3.63
5522	NASDAQ	HIHO	Wed, Jan 12, 2022	3.92	3.92	3.75	3.75
5521	NASDAQ	HIHO	Tue, Jan 11, 2022	3.92	3.92	3.87	3.90
5520	NASDAQ	HIHO	Mon, Jan 10, 2022	3.91	3.91	3.89	3.89
5519	NASDAQ	HIHO	Fri, Jan 7, 2022	3.95	3.99	3.90	3.90
5518	NASDAQ	HIHO	Thu, Jan 6, 2022	3.84	3.93	3.84	3.92
5517	NASDAQ	HIHO	Wed, Jan 5, 2022	3.82	3.87	3.80	3.85
5516	NASDAQ	HIHO	Tue, Jan 4, 2022	3.94	3.94	3.81	3.85
5515	NASDAQ	HIHO	Mon, Jan 3, 2022	3.92	4.01	3.80	3.84
5514	NASDAQ	HIHO	Fri, Dec 31, 2021	3.88	4.10	3.76	4.10
5513	NASDAQ	HIHO	Thu, Dec 30, 2021	3.77	3.98	3.75	3.83
5512	NASDAQ	HIHO	Wed, Dec 29, 2021	3.90	3.93	3.75	3.83
5511	NASDAQ	HIHO	Tue, Dec 28, 2021	4.09	4.09	3.91	4.03
5510	NASDAQ	HIHO	Mon, Dec 27, 2021	4.08	4.30	3.98	4.07
5509	NASDAQ	HIHO	Thu, Dec 23, 2021	4.07	4.19	4.00	4.19
5508	NASDAQ	HIHO	Wed, Dec 22, 2021	4.04	4.10	4.04	4.06
5507	NASDAQ	HIHO	Tue, Dec 21, 2021	3.98	4.04	3.96	4.04
5506	NASDAQ	HIHO	Mon, Dec 20, 2021	4.01	4.03	3.85	4.01
5505	NASDAQ	HIHO	Fri, Dec 17, 2021	4.00	4.08	3.95	4.05
5504	NASDAQ	HIHO	Thu, Dec 16, 2021	3.84	4.09	3.83	4.06
5503	NASDAQ	HIHO	Wed, Dec 15, 2021	4.00	4.00	3.81	3.94
5502	NASDAQ	HIHO	Tue, Dec 14, 2021	4.00	4.09	3.98	4.04
5501	NASDAQ	HIHO	Mon, Dec 13, 2021	3.95	4.05	3.90	4.05
5500	NASDAQ	HIHO	Fri, Dec 10, 2021	3.77	3.95	3.77	3.95
5499	NASDAQ	HIHO	Thu, Dec 9, 2021	3.90	3.90	3.84	3.87
5498	NASDAQ	HIHO	Wed, Dec 8, 2021	3.90	3.90	3.82	3.82
5497	NASDAQ	HIHO	Tue, Dec 7, 2021	3.92	3.97	3.91	3.93
5496	NASDAQ	HIHO	Mon, Dec 6, 2021	3.95	3.95	3.89	3.91
5495	NASDAQ	HIHO	Fri, Dec 3, 2021	3.86	4.00	3.84	3.98
5494	NASDAQ	HIHO	Thu, Dec 2, 2021	4.08	4.13	3.85	3.86
5493	NASDAQ	HIHO	Wed, Dec 1, 2021	4.15	4.27	4.07	4.11
5492	NASDAQ	HIHO	Tue, Nov 30, 2021	4.21	4.25	4.10	4.11
5491	NASDAQ	HIHO	Mon, Nov 29, 2021	4.30	4.39	4.24	4.24
5490	NASDAQ	HIHO	Fri, Nov 26, 2021	4.28	4.43	4.10	4.40
5489	NASDAQ	HIHO	Wed, Nov 24, 2021	4.25	4.43	4.11	4.25
5488	NASDAQ	HIHO	Tue, Nov 23, 2021	4.27	4.33	4.15	4.19
5487	NASDAQ	HIHO	Mon, Nov 22, 2021	4.34	4.47	4.11	4.19
5486	NASDAQ	HIHO	Fri, Nov 19, 2021	4.25	4.40	4.12	4.27
5485	NASDAQ	HIHO	Thu, Nov 18, 2021	4.46	4.46	4.22	4.32
5484	NASDAQ	HIHO	Wed, Nov 17, 2021	4.33	4.50	4.27	4.40
5483	NASDAQ	HIHO	Tue, Nov 16, 2021	4.19	4.40	4.19	4.39
5482	NASDAQ	HIHO	Mon, Nov 15, 2021	4.12	4.18	4.08	4.17
5481	NASDAQ	HIHO	Fri, Nov 12, 2021	4.06	4.16	4.04	4.11
5480	NASDAQ	HIHO	Thu, Nov 11, 2021	4.10	4.19	4.00	4.06
5479	NASDAQ	HIHO	Wed, Nov 10, 2021	4.20	4.23	4.11	4.12
5478	NASDAQ	HIHO	Tue, Nov 9, 2021	4.28	4.40	4.06	4.25
5477	NASDAQ	HIHO	Mon, Nov 8, 2021	4.11	4.34	4.11	4.24
5476	NASDAQ	HIHO	Fri, Nov 5, 2021	4.03	4.20	4.02	4.10
5475	NASDAQ	HIHO	Thu, Nov 4, 2021	3.85	4.08	3.85	4.03
5474	NASDAQ	HIHO	Wed, Nov 3, 2021	3.91	3.93	3.80	3.86
5473	NASDAQ	HIHO	Tue, Nov 2, 2021	3.92	4.07	3.86	3.91
5472	NASDAQ	HIHO	Mon, Nov 1, 2021	3.91	4.04	3.83	3.87
5471	NASDAQ	HIHO	Fri, Oct 29, 2021	4.13	4.24	3.90	3.90
5470	NASDAQ	HIHO	Thu, Oct 28, 2021	4.07	4.28	4.07	4.13
5469	NASDAQ	HIHO	Wed, Oct 27, 2021	4.55	4.55	4.03	4.06
5468	NASDAQ	HIHO	Tue, Oct 26, 2021	4.40	4.75	4.34	4.61
5467	NASDAQ	HIHO	Mon, Oct 25, 2021	4.19	4.49	4.19	4.30
5466	NASDAQ	HIHO	Fri, Oct 22, 2021	4.22	4.22	4.06	4.19
5465	NASDAQ	HIHO	Thu, Oct 21, 2021	4.21	4.49	4.12	4.30
5464	NASDAQ	HIHO	Wed, Oct 20, 2021	3.96	4.37	3.80	4.16
5463	NASDAQ	HIHO	Tue, Oct 19, 2021	4.04	4.08	3.90	4.06
5462	NASDAQ	HIHO	Mon, Oct 18, 2021	3.93	4.08	3.86	4.02
5461	NASDAQ	HIHO	Fri, Oct 15, 2021	3.82	4.10	3.82	3.91
5460	NASDAQ	HIHO	Thu, Oct 14, 2021	3.89	3.92	3.83	3.92
5459	NASDAQ	HIHO	Wed, Oct 13, 2021	3.87	3.90	3.71	3.83
5458	NASDAQ	HIHO	Tue, Oct 12, 2021	3.74	3.85	3.74	3.83
5457	NASDAQ	HIHO	Mon, Oct 11, 2021	3.86	3.92	3.73	3.78
5456	NASDAQ	HIHO	Fri, Oct 8, 2021	3.92	3.92	3.82	3.87
5455	NASDAQ	HIHO	Thu, Oct 7, 2021	3.80	3.93	3.80	3.89
5454	NASDAQ	HIHO	Wed, Oct 6, 2021	3.77	3.78	3.74	3.77
5453	NASDAQ	HIHO	Tue, Oct 5, 2021	3.78	3.87	3.76	3.76
5452	NASDAQ	HIHO	Mon, Oct 4, 2021	3.86	3.86	3.71	3.77
5451	NASDAQ	HIHO	Fri, Oct 1, 2021	3.73	3.90	3.67	3.90
5450	NASDAQ	HIHO	Thu, Sep 30, 2021	3.69	3.78	3.66	3.72
5449	NASDAQ	HIHO	Wed, Sep 29, 2021	3.72	3.95	3.55	3.68
5448	NASDAQ	HIHO	Tue, Sep 28, 2021	3.80	3.80	3.67	3.69
5447	NASDAQ	HIHO	Mon, Sep 27, 2021	3.83	3.87	3.71	3.75
5446	NASDAQ	HIHO	Fri, Sep 24, 2021	3.88	3.91	3.84	3.86
5445	NASDAQ	HIHO	Thu, Sep 23, 2021	3.91	3.95	3.82	3.94
5444	NASDAQ	HIHO	Wed, Sep 22, 2021	3.79	4.00	3.79	3.93
5443	NASDAQ	HIHO	Tue, Sep 21, 2021	3.72	3.86	3.71	3.76
5442	NASDAQ	HIHO	Mon, Sep 20, 2021	3.89	3.93	3.73	3.74
5441	NASDAQ	HIHO	Fri, Sep 17, 2021	4.04	4.05	3.94	3.95
5440	NASDAQ	HIHO	Thu, Sep 16, 2021	4.04	4.20	3.94	4.00
5439	NASDAQ	HIHO	Wed, Sep 15, 2021	3.94	4.05	3.86	3.99
5438	NASDAQ	HIHO	Tue, Sep 14, 2021	3.91	4.09	3.86	3.94
5437	NASDAQ	HIHO	Mon, Sep 13, 2021	3.95	4.09	3.93	3.96
5436	NASDAQ	HIHO	Fri, Sep 10, 2021	4.00	4.11	3.90	3.90
5435	NASDAQ	HIHO	Thu, Sep 9, 2021	4.02	4.05	3.90	3.97
5434	NASDAQ	HIHO	Wed, Sep 8, 2021	4.07	4.15	4.05	4.05
5433	NASDAQ	HIHO	Tue, Sep 7, 2021	4.05	4.20	4.05	4.13
5432	NASDAQ	HIHO	Fri, Sep 3, 2021	3.97	4.20	3.97	4.03
5431	NASDAQ	HIHO	Thu, Sep 2, 2021	4.06	4.14	3.94	4.09
5430	NASDAQ	HIHO	Wed, Sep 1, 2021	4.04	4.16	4.00	4.06
5429	NASDAQ	HIHO	Tue, Aug 31, 2021	3.99	4.10	3.91	4.05
5428	NASDAQ	HIHO	Mon, Aug 30, 2021	4.01	4.05	3.91	3.98
5427	NASDAQ	HIHO	Fri, Aug 27, 2021	3.78	4.10	3.76	4.05
5426	NASDAQ	HIHO	Thu, Aug 26, 2021	3.79	3.89	3.72	3.83
5425	NASDAQ	HIHO	Wed, Aug 25, 2021	3.83	3.87	3.71	3.85
5424	NASDAQ	HIHO	Tue, Aug 24, 2021	3.75	3.94	3.61	3.83
5423	NASDAQ	HIHO	Mon, Aug 23, 2021	4.33	5.02	3.61	3.80
5422	NASDAQ	HIHO	Fri, Aug 20, 2021	3.97	4.16	3.92	4.15
5421	NASDAQ	HIHO	Thu, Aug 19, 2021	4.07	4.07	3.90	3.91
5420	NASDAQ	HIHO	Wed, Aug 18, 2021	3.93	4.12	3.82	4.06
5419	NASDAQ	HIHO	Tue, Aug 17, 2021	3.81	3.93	3.80	3.88
5418	NASDAQ	HIHO	Mon, Aug 16, 2021	4.14	4.14	3.80	3.97
5417	NASDAQ	HIHO	Fri, Aug 13, 2021	3.92	4.18	3.91	4.10
5416	NASDAQ	HIHO	Thu, Aug 12, 2021	3.82	3.92	3.81	3.88
5415	NASDAQ	HIHO	Wed, Aug 11, 2021	3.75	3.94	3.74	3.93
5414	NASDAQ	HIHO	Tue, Aug 10, 2021	3.82	4.00	3.75	3.84
5413	NASDAQ	HIHO	Mon, Aug 9, 2021	3.71	3.98	3.60	3.81
5412	NASDAQ	HIHO	Fri, Aug 6, 2021	3.46	3.74	3.41	3.69
5411	NASDAQ	HIHO	Thu, Aug 5, 2021	3.52	3.52	3.40	3.40
5410	NASDAQ	HIHO	Wed, Aug 4, 2021	3.51	3.56	3.49	3.56
5409	NASDAQ	HIHO	Tue, Aug 3, 2021	3.51	3.60	3.45	3.48
5408	NASDAQ	HIHO	Mon, Aug 2, 2021	3.48	3.53	3.41	3.46
5407	NASDAQ	HIHO	Fri, Jul 30, 2021	3.41	3.58	3.37	3.40
5406	NASDAQ	HIHO	Thu, Jul 29, 2021	3.57	3.57	3.40	3.48
5405	NASDAQ	HIHO	Wed, Jul 28, 2021	3.50	3.80	3.45	3.55
5404	NASDAQ	HIHO	Tue, Jul 27, 2021	3.56	3.66	3.41	3.44
5403	NASDAQ	HIHO	Mon, Jul 26, 2021	3.52	3.62	3.51	3.58
5402	NASDAQ	HIHO	Fri, Jul 23, 2021	3.60	3.60	3.42	3.49
5401	NASDAQ	HIHO	Thu, Jul 22, 2021	3.71	3.80	3.52	3.65
5400	NASDAQ	HIHO	Wed, Jul 21, 2021	3.42	3.79	3.40	3.66
5399	NASDAQ	HIHO	Tue, Jul 20, 2021	3.52	3.71	3.45	3.49
5398	NASDAQ	HIHO	Mon, Jul 19, 2021	3.90	3.90	3.47	3.56
5397	NASDAQ	HIHO	Fri, Jul 16, 2021	3.93	4.31	3.90	3.92
5396	NASDAQ	HIHO	Thu, Jul 15, 2021	4.22	4.40	3.91	3.99
5395	NASDAQ	HIHO	Wed, Jul 14, 2021	4.22	4.64	4.18	4.22
5394	NASDAQ	HIHO	Tue, Jul 13, 2021	4.17	4.45	4.05	4.31
5393	NASDAQ	HIHO	Mon, Jul 12, 2021	4.09	5.07	4.00	4.12
5392	NASDAQ	HIHO	Fri, Jul 9, 2021	3.98	4.59	3.70	4.16
5391	NASDAQ	HIHO	Thu, Jul 8, 2021	3.64	3.92	3.60	3.85
5390	NASDAQ	HIHO	Wed, Jul 7, 2021	4.13	4.31	3.57	3.63
5389	NASDAQ	HIHO	Tue, Jul 6, 2021	3.83	4.78	3.83	4.10
5388	NASDAQ	HIHO	Fri, Jul 2, 2021	3.87	3.93	3.70	3.83
5387	NASDAQ	HIHO	Thu, Jul 1, 2021	3.81	3.96	3.81	3.91
5386	NASDAQ	HIHO	Wed, Jun 30, 2021	4.10	4.10	3.60	3.96
5385	NASDAQ	HIHO	Tue, Jun 29, 2021	3.95	4.14	3.83	4.03
5384	NASDAQ	HIHO	Mon, Jun 28, 2021	4.07	4.07	3.85	3.92
5383	NASDAQ	HIHO	Fri, Jun 25, 2021	3.90	4.10	3.80	4.04
5382	NASDAQ	HIHO	Thu, Jun 24, 2021	3.74	3.98	3.73	3.95
5381	NASDAQ	HIHO	Wed, Jun 23, 2021	3.50	3.84	3.50	3.75
5380	NASDAQ	HIHO	Tue, Jun 22, 2021	3.44	3.58	3.44	3.46
5379	NASDAQ	HIHO	Mon, Jun 21, 2021	3.51	3.51	3.40	3.49
5378	NASDAQ	HIHO	Fri, Jun 18, 2021	3.60	3.61	3.40	3.51
5377	NASDAQ	HIHO	Thu, Jun 17, 2021	3.57	3.80	3.57	3.63
5376	NASDAQ	HIHO	Wed, Jun 16, 2021	3.65	3.73	3.57	3.61
5375	NASDAQ	HIHO	Tue, Jun 15, 2021	4.04	4.14	3.65	3.65
5374	NASDAQ	HIHO	Mon, Jun 14, 2021	3.56	4.17	3.50	4.08
5373	NASDAQ	HIHO	Fri, Jun 11, 2021	3.61	3.69	3.57	3.57
5372	NASDAQ	HIHO	Thu, Jun 10, 2021	3.70	3.70	3.60	3.63
5371	NASDAQ	HIHO	Wed, Jun 9, 2021	3.69	3.89	3.65	3.65
5370	NASDAQ	HIHO	Tue, Jun 8, 2021	3.49	3.65	3.49	3.63
5369	NASDAQ	HIHO	Mon, Jun 7, 2021	3.52	3.59	3.41	3.50
5368	NASDAQ	HIHO	Fri, Jun 4, 2021	3.50	3.60	3.50	3.52
5367	NASDAQ	HIHO	Thu, Jun 3, 2021	3.50	3.60	3.40	3.46
5366	NASDAQ	HIHO	Wed, Jun 2, 2021	3.49	3.59	3.36	3.50
5365	NASDAQ	HIHO	Tue, Jun 1, 2021	3.54	3.80	3.40	3.49
5364	NASDAQ	HIHO	Fri, May 28, 2021	3.33	3.50	3.27	3.49
5363	NASDAQ	HIHO	Thu, May 27, 2021	3.47	3.52	3.30	3.30
5362	NASDAQ	HIHO	Wed, May 26, 2021	3.53	3.56	3.41	3.41
5361	NASDAQ	HIHO	Tue, May 25, 2021	3.50	3.59	3.42	3.46
5360	NASDAQ	HIHO	Mon, May 24, 2021	3.53	3.60	3.44	3.50
5359	NASDAQ	HIHO	Fri, May 21, 2021	3.64	3.94	3.45	3.47
5358	NASDAQ	HIHO	Thu, May 20, 2021	3.76	3.79	3.61	3.61
5357	NASDAQ	HIHO	Wed, May 19, 2021	3.33	3.94	3.30	3.74
5356	NASDAQ	HIHO	Tue, May 18, 2021	3.42	3.42	3.10	3.32
5355	NASDAQ	HIHO	Mon, May 17, 2021	3.00	3.39	3.00	3.39
5354	NASDAQ	HIHO	Fri, May 14, 2021	3.10	3.15	3.10	3.15
5353	NASDAQ	HIHO	Thu, May 13, 2021	3.17	3.20	3.07	3.17
5352	NASDAQ	HIHO	Wed, May 12, 2021	3.18	3.22	3.14	3.16
5351	NASDAQ	HIHO	Tue, May 11, 2021	3.24	3.25	3.15	3.18
5350	NASDAQ	HIHO	Mon, May 10, 2021	3.33	3.33	3.22	3.33
5349	NASDAQ	HIHO	Fri, May 7, 2021	3.26	3.50	3.22	3.34
5348	NASDAQ	HIHO	Thu, May 6, 2021	3.17	3.19	3.11	3.19
5347	NASDAQ	HIHO	Wed, May 5, 2021	3.18	3.22	3.09	3.16
5346	NASDAQ	HIHO	Tue, May 4, 2021	3.30	3.30	3.05	3.07
5345	NASDAQ	HIHO	Mon, May 3, 2021	3.34	3.47	3.30	3.30
5344	NASDAQ	HIHO	Fri, Apr 30, 2021	3.44	3.58	3.30	3.37
5343	NASDAQ	HIHO	Thu, Apr 29, 2021	3.55	3.64	3.50	3.52
5342	NASDAQ	HIHO	Wed, Apr 28, 2021	3.57	3.69	3.53	3.64
5341	NASDAQ	HIHO	Tue, Apr 27, 2021	3.57	3.60	3.50	3.53
5340	NASDAQ	HIHO	Mon, Apr 26, 2021	3.50	3.54	3.46	3.52
5339	NASDAQ	HIHO	Fri, Apr 23, 2021	3.43	3.45	3.36	3.40
5338	NASDAQ	HIHO	Thu, Apr 22, 2021	3.34	3.49	3.34	3.43
5337	NASDAQ	HIHO	Wed, Apr 21, 2021	3.31	3.39	3.26	3.35
5336	NASDAQ	HIHO	Tue, Apr 20, 2021	3.41	3.41	3.30	3.31
5335	NASDAQ	HIHO	Mon, Apr 19, 2021	3.25	3.49	3.22	3.45
5334	NASDAQ	HIHO	Fri, Apr 16, 2021	3.35	3.36	3.27	3.27
5333	NASDAQ	HIHO	Thu, Apr 15, 2021	3.50	3.50	3.35	3.37
5332	NASDAQ	HIHO	Wed, Apr 14, 2021	3.41	3.55	3.41	3.54
5331	NASDAQ	HIHO	Tue, Apr 13, 2021	3.52	3.53	3.40	3.40
5330	NASDAQ	HIHO	Mon, Apr 12, 2021	3.64	3.65	3.50	3.50
5329	NASDAQ	HIHO	Fri, Apr 9, 2021	3.69	3.77	3.60	3.61
5328	NASDAQ	HIHO	Thu, Apr 8, 2021	3.65	3.75	3.60	3.75
5327	NASDAQ	HIHO	Wed, Apr 7, 2021	3.59	4.00	3.55	3.65
5326	NASDAQ	HIHO	Tue, Apr 6, 2021	3.84	3.87	3.50	3.54
5325	NASDAQ	HIHO	Mon, Apr 5, 2021	3.69	4.19	3.65	3.90
5324	NASDAQ	HIHO	Thu, Apr 1, 2021	3.72	3.80	3.60	3.69
5323	NASDAQ	HIHO	Wed, Mar 31, 2021	3.60	3.76	3.50	3.73
5322	NASDAQ	HIHO	Tue, Mar 30, 2021	3.50	3.69	3.50	3.57
5321	NASDAQ	HIHO	Mon, Mar 29, 2021	3.38	3.56	3.28	3.50
5320	NASDAQ	HIHO	Fri, Mar 26, 2021	3.26	3.60	3.26	3.34
5319	NASDAQ	HIHO	Thu, Mar 25, 2021	3.09	3.44	3.06	3.25
5318	NASDAQ	HIHO	Wed, Mar 24, 2021	3.39	3.39	3.05	3.16
5317	NASDAQ	HIHO	Tue, Mar 23, 2021	3.58	3.59	3.25	3.28
5316	NASDAQ	HIHO	Mon, Mar 22, 2021	3.64	3.64	3.53	3.55
5315	NASDAQ	HIHO	Fri, Mar 19, 2021	3.62	3.73	3.58	3.64
5314	NASDAQ	HIHO	Thu, Mar 18, 2021	3.66	3.68	3.51	3.59
5313	NASDAQ	HIHO	Wed, Mar 17, 2021	3.63	3.79	3.63	3.72
5312	NASDAQ	HIHO	Tue, Mar 16, 2021	3.81	3.81	3.58	3.68
5311	NASDAQ	HIHO	Mon, Mar 15, 2021	3.67	3.85	3.60	3.75
5310	NASDAQ	HIHO	Fri, Mar 12, 2021	3.51	3.78	3.47	3.67
5309	NASDAQ	HIHO	Thu, Mar 11, 2021	3.50	3.76	3.42	3.67
5308	NASDAQ	HIHO	Wed, Mar 10, 2021	3.42	3.45	3.30	3.41
5307	NASDAQ	HIHO	Tue, Mar 9, 2021	3.30	3.50	3.22	3.39
5306	NASDAQ	HIHO	Mon, Mar 8, 2021	3.26	3.37	3.03	3.30
5305	NASDAQ	HIHO	Fri, Mar 5, 2021	3.20	3.30	2.94	3.21
5304	NASDAQ	HIHO	Thu, Mar 4, 2021	3.60	3.62	2.92	3.10
5303	NASDAQ	HIHO	Wed, Mar 3, 2021	4.37	4.46	3.50	3.71
5302	NASDAQ	HIHO	Tue, Mar 2, 2021	4.58	4.68	4.49	4.49
5301	NASDAQ	HIHO	Mon, Mar 1, 2021	4.60	4.79	4.55	4.57
5300	NASDAQ	HIHO	Fri, Feb 26, 2021	4.78	4.78	4.57	4.57
5299	NASDAQ	HIHO	Thu, Feb 25, 2021	4.82	4.90	4.65	4.69
5298	NASDAQ	HIHO	Wed, Feb 24, 2021	4.75	4.93	4.65	4.81
5297	NASDAQ	HIHO	Tue, Feb 23, 2021	4.78	4.85	4.60	4.65
5296	NASDAQ	HIHO	Mon, Feb 22, 2021	4.78	5.15	4.78	4.92
5295	NASDAQ	HIHO	Fri, Feb 19, 2021	4.75	5.10	4.75	4.92
5294	NASDAQ	HIHO	Thu, Feb 18, 2021	5.05	5.16	4.80	4.92
5293	NASDAQ	HIHO	Wed, Feb 17, 2021	4.60	5.82	4.57	5.55
5292	NASDAQ	HIHO	Tue, Feb 16, 2021	4.86	4.99	4.50	4.64
5291	NASDAQ	HIHO	Fri, Feb 12, 2021	5.01	5.20	4.65	4.75
5290	NASDAQ	HIHO	Thu, Feb 11, 2021	4.84	5.06	4.69	4.85
5289	NASDAQ	HIHO	Wed, Feb 10, 2021	4.68	4.97	4.68	4.79
5288	NASDAQ	HIHO	Tue, Feb 9, 2021	4.59	4.91	4.52	4.70
5287	NASDAQ	HIHO	Mon, Feb 8, 2021	4.61	4.80	4.36	4.62
5286	NASDAQ	HIHO	Fri, Feb 5, 2021	4.52	5.15	4.46	4.61
5285	NASDAQ	HIHO	Thu, Feb 4, 2021	4.44	4.59	4.30	4.43
5284	NASDAQ	HIHO	Wed, Feb 3, 2021	4.50	4.53	4.25	4.28
5283	NASDAQ	HIHO	Tue, Feb 2, 2021	4.50	4.64	4.40	4.47
5282	NASDAQ	HIHO	Mon, Feb 1, 2021	4.52	4.78	4.31	4.46
5281	NASDAQ	HIHO	Fri, Jan 29, 2021	4.28	4.95	4.21	4.80
5280	NASDAQ	HIHO	Thu, Jan 28, 2021	4.41	4.51	4.27	4.28
5279	NASDAQ	HIHO	Wed, Jan 27, 2021	5.55	5.65	4.34	4.59
5278	NASDAQ	HIHO	Tue, Jan 26, 2021	4.30	5.74	4.28	5.50
5277	NASDAQ	HIHO	Mon, Jan 25, 2021	4.26	4.32	4.25	4.30
5276	NASDAQ	HIHO	Fri, Jan 22, 2021	4.30	4.37	4.20	4.30
5275	NASDAQ	HIHO	Thu, Jan 21, 2021	4.25	4.27	4.18	4.23
5274	NASDAQ	HIHO	Wed, Jan 20, 2021	4.18	4.36	4.16	4.23
5273	NASDAQ	HIHO	Tue, Jan 19, 2021	4.26	4.32	4.22	4.30
5272	NASDAQ	HIHO	Fri, Jan 15, 2021	4.24	4.38	4.24	4.29
5271	NASDAQ	HIHO	Thu, Jan 14, 2021	4.42	4.42	4.20	4.32
5270	NASDAQ	HIHO	Wed, Jan 13, 2021	4.39	4.39	4.33	4.36
5269	NASDAQ	HIHO	Tue, Jan 12, 2021	4.33	4.40	4.16	4.38
5268	NASDAQ	HIHO	Mon, Jan 11, 2021	4.27	4.40	4.25	4.34
5267	NASDAQ	HIHO	Fri, Jan 8, 2021	4.27	4.39	4.21	4.34
5266	NASDAQ	HIHO	Thu, Jan 7, 2021	4.15	4.41	4.10	4.25
5265	NASDAQ	HIHO	Wed, Jan 6, 2021	4.05	4.17	4.00	4.11
5264	NASDAQ	HIHO	Tue, Jan 5, 2021	4.10	4.10	3.97	4.02
5263	NASDAQ	HIHO	Mon, Jan 4, 2021	4.01	4.13	3.92	4.12
5262	NASDAQ	HIHO	Thu, Dec 31, 2020	4.04	4.10	4.00	4.09
5261	NASDAQ	HIHO	Wed, Dec 30, 2020	4.08	4.47	4.00	4.00
5260	NASDAQ	HIHO	Tue, Dec 29, 2020	4.20	4.28	4.05	4.05
5259	NASDAQ	HIHO	Mon, Dec 28, 2020	3.93	5.29	3.91	4.30
5258	NASDAQ	HIHO	Thu, Dec 24, 2020	3.99	4.02	3.85	3.99
5257	NASDAQ	HIHO	Wed, Dec 23, 2020	3.82	3.99	3.82	3.95
5256	NASDAQ	HIHO	Tue, Dec 22, 2020	3.97	4.05	3.81	3.85
5255	NASDAQ	HIHO	Mon, Dec 21, 2020	3.76	4.00	3.76	3.98
5254	NASDAQ	HIHO	Fri, Dec 18, 2020	4.09	4.09	3.90	3.95
5253	NASDAQ	HIHO	Thu, Dec 17, 2020	3.99	4.10	3.80	3.90
5252	NASDAQ	HIHO	Wed, Dec 16, 2020	3.84	3.97	3.77	3.83
5251	NASDAQ	HIHO	Tue, Dec 15, 2020	3.73	3.80	3.69	3.71
5250	NASDAQ	HIHO	Mon, Dec 14, 2020	3.81	3.81	3.72	3.73
5249	NASDAQ	HIHO	Fri, Dec 11, 2020	3.77	3.87	3.73	3.81
5248	NASDAQ	HIHO	Thu, Dec 10, 2020	3.76	3.98	3.66	3.72
5247	NASDAQ	HIHO	Wed, Dec 9, 2020	3.80	3.90	3.75	3.78
5246	NASDAQ	HIHO	Tue, Dec 8, 2020	3.85	3.93	3.81	3.83
5245	NASDAQ	HIHO	Mon, Dec 7, 2020	4.05	4.10	3.85	3.91
5244	NASDAQ	HIHO	Fri, Dec 4, 2020	3.79	4.09	3.77	4.03
5243	NASDAQ	HIHO	Thu, Dec 3, 2020	3.79	3.82	3.75	3.76
5242	NASDAQ	HIHO	Wed, Dec 2, 2020	3.65	3.80	3.65	3.78
5241	NASDAQ	HIHO	Tue, Dec 1, 2020	3.72	3.85	3.60	3.70
5240	NASDAQ	HIHO	Mon, Nov 30, 2020	3.85	3.89	3.75	3.78
5239	NASDAQ	HIHO	Fri, Nov 27, 2020	3.82	3.90	3.73	3.82
5238	NASDAQ	HIHO	Wed, Nov 25, 2020	3.87	3.92	3.71	3.91
5237	NASDAQ	HIHO	Tue, Nov 24, 2020	3.94	3.94	3.59	3.87
5236	NASDAQ	HIHO	Mon, Nov 23, 2020	4.00	4.00	3.72	3.80
5235	NASDAQ	HIHO	Fri, Nov 20, 2020	4.00	4.00	3.88	3.95
5234	NASDAQ	HIHO	Thu, Nov 19, 2020	3.95	4.00	3.88	3.90
5233	NASDAQ	HIHO	Wed, Nov 18, 2020	4.00	4.05	3.88	4.00
5232	NASDAQ	HIHO	Tue, Nov 17, 2020	3.96	4.03	3.93	4.03
5231	NASDAQ	HIHO	Mon, Nov 16, 2020	4.09	4.11	3.92	3.96
5230	NASDAQ	HIHO	Fri, Nov 13, 2020	3.85	4.11	3.85	3.96
5229	NASDAQ	HIHO	Thu, Nov 12, 2020	3.80	3.85	3.68	3.85
5228	NASDAQ	HIHO	Wed, Nov 11, 2020	3.73	3.87	3.71	3.81
5227	NASDAQ	HIHO	Tue, Nov 10, 2020	3.81	3.93	3.61	3.71
5226	NASDAQ	HIHO	Mon, Nov 9, 2020	3.85	4.03	3.81	3.93
5225	NASDAQ	HIHO	Fri, Nov 6, 2020	3.71	4.02	3.67	4.00
5224	NASDAQ	HIHO	Thu, Nov 5, 2020	3.63	3.83	3.63	3.74
5223	NASDAQ	HIHO	Wed, Nov 4, 2020	3.65	3.90	3.56	3.60
5222	NASDAQ	HIHO	Tue, Nov 3, 2020	3.55	3.80	3.55	3.75
5221	NASDAQ	HIHO	Mon, Nov 2, 2020	3.61	3.73	3.42	3.58
5220	NASDAQ	HIHO	Fri, Oct 30, 2020	3.81	3.82	3.64	3.73
5219	NASDAQ	HIHO	Thu, Oct 29, 2020	3.56	3.81	3.56	3.73
5218	NASDAQ	HIHO	Wed, Oct 28, 2020	3.71	3.78	3.42	3.44
5217	NASDAQ	HIHO	Tue, Oct 27, 2020	3.58	3.75	3.58	3.67
5216	NASDAQ	HIHO	Mon, Oct 26, 2020	3.95	3.95	3.60	3.60
5215	NASDAQ	HIHO	Fri, Oct 23, 2020	3.68	3.91	3.68	3.89
5214	NASDAQ	HIHO	Thu, Oct 22, 2020	3.80	3.86	3.65	3.69
5213	NASDAQ	HIHO	Wed, Oct 21, 2020	3.68	3.83	3.68	3.73
5212	NASDAQ	HIHO	Tue, Oct 20, 2020	3.75	3.83	3.64	3.73
5211	NASDAQ	HIHO	Mon, Oct 19, 2020	4.07	4.29	3.73	3.76
5210	NASDAQ	HIHO	Fri, Oct 16, 2020	3.76	4.44	3.63	4.43
5209	NASDAQ	HIHO	Thu, Oct 15, 2020	3.31	3.70	3.25	3.70
5208	NASDAQ	HIHO	Wed, Oct 14, 2020	3.58	3.58	3.28	3.35
5207	NASDAQ	HIHO	Tue, Oct 13, 2020	3.25	3.46	3.16	3.36
5206	NASDAQ	HIHO	Mon, Oct 12, 2020	3.55	3.55	3.11	3.32
5205	NASDAQ	HIHO	Fri, Oct 9, 2020	3.44	3.98	3.30	3.79
5204	NASDAQ	HIHO	Thu, Oct 8, 2020	3.20	3.63	2.98	3.62
5203	NASDAQ	HIHO	Wed, Oct 7, 2020	3.19	3.24	3.08	3.21
5202	NASDAQ	HIHO	Tue, Oct 6, 2020	2.88	3.21	2.88	3.10
5201	NASDAQ	HIHO	Mon, Oct 5, 2020	2.79	3.00	2.79	2.93
5200	NASDAQ	HIHO	Fri, Oct 2, 2020	2.85	2.85	2.74	2.82
5199	NASDAQ	HIHO	Thu, Oct 1, 2020	2.78	2.81	2.76	2.76
5198	NASDAQ	HIHO	Wed, Sep 30, 2020	2.71	2.84	2.65	2.78
5197	NASDAQ	HIHO	Tue, Sep 29, 2020	2.81	2.87	2.64	2.75
5196	NASDAQ	HIHO	Mon, Sep 28, 2020	2.92	3.03	2.82	2.92
5195	NASDAQ	HIHO	Fri, Sep 25, 2020	2.96	3.10	2.70	3.03
5194	NASDAQ	HIHO	Thu, Sep 24, 2020	2.90	3.12	2.90	3.12
5193	NASDAQ	HIHO	Wed, Sep 23, 2020	3.01	3.13	2.85	2.92
5192	NASDAQ	HIHO	Tue, Sep 22, 2020	3.09	3.09	2.80	2.99
5191	NASDAQ	HIHO	Mon, Sep 21, 2020	2.90	3.03	2.82	3.00
5190	NASDAQ	HIHO	Fri, Sep 18, 2020	2.84	2.97	2.80	2.92
5189	NASDAQ	HIHO	Thu, Sep 17, 2020	2.88	2.93	2.83	2.83
5188	NASDAQ	HIHO	Wed, Sep 16, 2020	2.89	3.01	2.86	2.87
5187	NASDAQ	HIHO	Tue, Sep 15, 2020	2.78	2.89	2.78	2.81
5186	NASDAQ	HIHO	Mon, Sep 14, 2020	2.79	2.87	2.68	2.79
5185	NASDAQ	HIHO	Fri, Sep 11, 2020	2.69	2.81	2.65	2.79
5184	NASDAQ	HIHO	Thu, Sep 10, 2020	2.68	2.80	2.66	2.73
5183	NASDAQ	HIHO	Wed, Sep 9, 2020	2.81	2.82	2.64	2.75
5182	NASDAQ	HIHO	Tue, Sep 8, 2020	2.71	2.82	2.64	2.80
5181	NASDAQ	HIHO	Fri, Sep 4, 2020	2.65	2.74	2.56	2.60
5180	NASDAQ	HIHO	Thu, Sep 3, 2020	2.57	2.82	2.55	2.58
5179	NASDAQ	HIHO	Wed, Sep 2, 2020	2.57	2.75	2.49	2.55
5178	NASDAQ	HIHO	Tue, Sep 1, 2020	2.61	2.70	2.43	2.57
5177	NASDAQ	HIHO	Mon, Aug 31, 2020	2.71	2.85	2.65	2.65
5176	NASDAQ	HIHO	Fri, Aug 28, 2020	2.67	2.86	2.62	2.71
5175	NASDAQ	HIHO	Thu, Aug 27, 2020	2.66	2.80	2.65	2.70
5174	NASDAQ	HIHO	Wed, Aug 26, 2020	2.68	2.90	2.64	2.74
5173	NASDAQ	HIHO	Tue, Aug 25, 2020	2.79	2.89	2.71	2.72
5172	NASDAQ	HIHO	Mon, Aug 24, 2020	2.75	2.92	2.71	2.80
5171	NASDAQ	HIHO	Fri, Aug 21, 2020	2.75	2.84	2.64	2.84
5170	NASDAQ	HIHO	Thu, Aug 20, 2020	2.90	2.94	2.65	2.81
5169	NASDAQ	HIHO	Wed, Aug 19, 2020	3.15	3.15	2.75	2.81
5168	NASDAQ	HIHO	Tue, Aug 18, 2020	3.17	3.45	3.04	3.20
5167	NASDAQ	HIHO	Mon, Aug 17, 2020	3.68	3.80	3.19	3.35
5166	NASDAQ	HIHO	Fri, Aug 14, 2020	3.68	4.05	3.48	3.87
5165	NASDAQ	HIHO	Thu, Aug 13, 2020	3.12	3.69	3.11	3.62
5164	NASDAQ	HIHO	Wed, Aug 12, 2020	3.28	3.29	3.00	3.17
5163	NASDAQ	HIHO	Tue, Aug 11, 2020	3.42	3.45	3.19	3.33
5162	NASDAQ	HIHO	Mon, Aug 10, 2020	3.30	3.40	3.02	3.39
5161	NASDAQ	HIHO	Fri, Aug 7, 2020	2.90	3.23	2.77	2.99
5160	NASDAQ	HIHO	Thu, Aug 6, 2020	3.03	3.08	2.84	2.91
5159	NASDAQ	HIHO	Wed, Aug 5, 2020	3.23	3.38	3.00	3.19
5158	NASDAQ	HIHO	Tue, Aug 4, 2020	3.00	3.48	3.00	3.46
5157	NASDAQ	HIHO	Mon, Aug 3, 2020	4.21	4.95	3.04	3.60
5156	NASDAQ	HIHO	Fri, Jul 31, 2020	2.62	2.65	2.50	2.63
5155	NASDAQ	HIHO	Thu, Jul 30, 2020	2.62	2.67	2.55	2.64
5154	NASDAQ	HIHO	Wed, Jul 29, 2020	2.52	2.65	2.50	2.65
5153	NASDAQ	HIHO	Tue, Jul 28, 2020	2.55	2.61	2.55	2.61
5152	NASDAQ	HIHO	Mon, Jul 27, 2020	2.61	2.64	2.57	2.58
5151	NASDAQ	HIHO	Fri, Jul 24, 2020	2.69	2.69	2.60	2.64
5150	NASDAQ	HIHO	Thu, Jul 23, 2020	2.56	2.85	2.55	2.69
5149	NASDAQ	HIHO	Wed, Jul 22, 2020	2.72	3.05	2.42	2.68
5148	NASDAQ	HIHO	Tue, Jul 21, 2020	2.65	2.76	2.57	2.73
5147	NASDAQ	HIHO	Mon, Jul 20, 2020	2.51	2.67	2.47	2.66
5146	NASDAQ	HIHO	Fri, Jul 17, 2020	2.60	2.64	2.41	2.51
5145	NASDAQ	HIHO	Thu, Jul 16, 2020	2.52	2.59	2.39	2.54
5144	NASDAQ	HIHO	Wed, Jul 15, 2020	2.28	2.48	2.28	2.46
5143	NASDAQ	HIHO	Tue, Jul 14, 2020	2.29	2.40	2.25	2.31
5142	NASDAQ	HIHO	Mon, Jul 13, 2020	2.33	2.37	2.26	2.27
5141	NASDAQ	HIHO	Fri, Jul 10, 2020	2.37	2.59	2.25	2.32
5140	NASDAQ	HIHO	Thu, Jul 9, 2020	2.30	2.31	2.24	2.24
5139	NASDAQ	HIHO	Wed, Jul 8, 2020	2.36	2.36	2.21	2.23
5138	NASDAQ	HIHO	Tue, Jul 7, 2020	2.29	2.39	2.21	2.25
5137	NASDAQ	HIHO	Mon, Jul 6, 2020	2.28	2.41	2.28	2.30
5136	NASDAQ	HIHO	Thu, Jul 2, 2020	2.39	2.40	2.26	2.29
5135	NASDAQ	HIHO	Wed, Jul 1, 2020	2.21	2.36	2.20	2.29
5134	NASDAQ	HIHO	Tue, Jun 30, 2020	2.30	2.40	2.20	2.22
5133	NASDAQ	HIHO	Mon, Jun 29, 2020	2.24	2.37	2.18	2.26
5132	NASDAQ	HIHO	Fri, Jun 26, 2020	2.28	2.38	2.23	2.28
5131	NASDAQ	HIHO	Thu, Jun 25, 2020	2.40	2.65	2.21	2.35
5130	NASDAQ	HIHO	Wed, Jun 24, 2020	2.44	2.66	2.31	2.41
5129	NASDAQ	HIHO	Tue, Jun 23, 2020	2.22	2.99	2.22	2.52
5128	NASDAQ	HIHO	Mon, Jun 22, 2020	2.47	2.48	2.24	2.29
5127	NASDAQ	HIHO	Fri, Jun 19, 2020	2.44	2.55	2.23	2.42
5126	NASDAQ	HIHO	Thu, Jun 18, 2020	2.85	2.85	2.22	2.55
5125	NASDAQ	HIHO	Wed, Jun 17, 2020	2.35	3.98	2.34	3.23
5124	NASDAQ	HIHO	Tue, Jun 16, 2020	2.29	2.30	2.21	2.25
5123	NASDAQ	HIHO	Mon, Jun 15, 2020	2.23	2.39	2.21	2.21
5122	NASDAQ	HIHO	Fri, Jun 12, 2020	2.22	2.66	2.13	2.15
5121	NASDAQ	HIHO	Thu, Jun 11, 2020	2.62	2.62	2.20	2.21
5120	NASDAQ	HIHO	Wed, Jun 10, 2020	1.96	2.39	1.96	2.26
5119	NASDAQ	HIHO	Tue, Jun 9, 2020	1.97	1.97	1.91	1.97
5118	NASDAQ	HIHO	Mon, Jun 8, 2020	1.96	1.96	1.95	1.95
5117	NASDAQ	HIHO	Fri, Jun 5, 2020	1.93	1.98	1.93	1.96
5116	NASDAQ	HIHO	Thu, Jun 4, 2020	1.93	1.96	1.93	1.93
5115	NASDAQ	HIHO	Wed, Jun 3, 2020	1.97	1.97	1.92	1.93
5114	NASDAQ	HIHO	Tue, Jun 2, 2020	1.90	1.98	1.83	1.93
5113	NASDAQ	HIHO	Mon, Jun 1, 2020	1.98	1.98	1.92	1.92
5112	NASDAQ	HIHO	Fri, May 29, 2020	1.91	1.95	1.80	1.92
5111	NASDAQ	HIHO	Thu, May 28, 2020	1.92	1.98	1.92	1.97
5110	NASDAQ	HIHO	Wed, May 27, 2020	1.93	1.97	1.93	1.97
5109	NASDAQ	HIHO	Tue, May 26, 2020	1.96	2.02	1.96	2.02
5108	NASDAQ	HIHO	Fri, May 22, 2020	1.95	1.95	1.95	1.95
5107	NASDAQ	HIHO	Thu, May 21, 2020	1.96	1.96	1.96	1.96
5106	NASDAQ	HIHO	Wed, May 20, 2020	0.00	0.00	0.00	2.00
5105	NASDAQ	HIHO	Tue, May 19, 2020	2.02	2.02	2.00	2.00
5104	NASDAQ	HIHO	Mon, May 18, 2020	1.90	1.99	1.90	1.96
5103	NASDAQ	HIHO	Fri, May 15, 2020	0.00	0.00	0.00	1.92
5102	NASDAQ	HIHO	Thu, May 14, 2020	1.97	1.97	1.92	1.92
5101	NASDAQ	HIHO	Wed, May 13, 2020	1.99	1.99	1.99	1.99
5100	NASDAQ	HIHO	Tue, May 12, 2020	1.99	1.99	1.99	1.99
5099	NASDAQ	HIHO	Mon, May 11, 2020	2.01	2.02	1.96	1.96
5098	NASDAQ	HIHO	Fri, May 8, 2020	1.97	1.97	1.97	1.97
5097	NASDAQ	HIHO	Thu, May 7, 2020	1.92	1.98	1.92	1.98
5096	NASDAQ	HIHO	Wed, May 6, 2020	1.95	1.95	1.95	1.95
5095	NASDAQ	HIHO	Tue, May 5, 2020	1.94	1.94	1.94	1.94
5094	NASDAQ	HIHO	Mon, May 4, 2020	1.96	2.00	1.96	2.00
5093	NASDAQ	HIHO	Fri, May 1, 2020	2.00	2.00	2.00	2.00
5092	NASDAQ	HIHO	Thu, Apr 30, 2020	2.00	2.00	2.00	2.00
5091	NASDAQ	HIHO	Wed, Apr 29, 2020	2.00	2.00	1.90	1.93
5090	NASDAQ	HIHO	Tue, Apr 28, 2020	0.00	0.00	0.00	2.02
5089	NASDAQ	HIHO	Mon, Apr 27, 2020	0.00	0.00	0.00	2.02
5088	NASDAQ	HIHO	Fri, Apr 24, 2020	0.00	0.00	0.00	2.02
5087	NASDAQ	HIHO	Thu, Apr 23, 2020	2.02	2.03	2.02	2.02
5086	NASDAQ	HIHO	Wed, Apr 22, 2020	1.98	1.98	1.98	1.98
5085	NASDAQ	HIHO	Tue, Apr 21, 2020	1.85	2.01	1.85	2.00
5084	NASDAQ	HIHO	Mon, Apr 20, 2020	2.00	2.03	1.92	2.03
5083	NASDAQ	HIHO	Fri, Apr 17, 2020	0.00	0.00	0.00	1.88
5082	NASDAQ	HIHO	Thu, Apr 16, 2020	0.00	0.00	0.00	1.88
5081	NASDAQ	HIHO	Wed, Apr 15, 2020	1.88	1.88	1.88	1.88
5080	NASDAQ	HIHO	Tue, Apr 14, 2020	1.90	1.91	1.85	1.88
5079	NASDAQ	HIHO	Mon, Apr 13, 2020	0.00	0.00	0.00	1.94
5078	NASDAQ	HIHO	Thu, Apr 9, 2020	2.04	2.04	1.94	1.94
5077	NASDAQ	HIHO	Wed, Apr 8, 2020	2.04	2.04	2.03	2.03
5076	NASDAQ	HIHO	Tue, Apr 7, 2020	1.99	2.00	1.99	2.00
5075	NASDAQ	HIHO	Mon, Apr 6, 2020	2.07	2.07	1.87	1.89
5074	NASDAQ	HIHO	Fri, Apr 3, 2020	1.85	1.85	1.85	1.85
5073	NASDAQ	HIHO	Thu, Apr 2, 2020	1.85	1.99	1.85	1.99
5072	NASDAQ	HIHO	Wed, Apr 1, 2020	1.94	1.99	1.94	1.99
5071	NASDAQ	HIHO	Tue, Mar 31, 2020	1.95	2.03	1.95	2.03
5070	NASDAQ	HIHO	Mon, Mar 30, 2020	1.93	2.00	1.93	2.00
5069	NASDAQ	HIHO	Fri, Mar 27, 2020	2.12	2.12	2.02	2.02
5068	NASDAQ	HIHO	Thu, Mar 26, 2020	1.95	2.07	1.95	2.07
5067	NASDAQ	HIHO	Wed, Mar 25, 2020	1.98	2.00	1.73	1.95
5066	NASDAQ	HIHO	Tue, Mar 24, 2020	2.05	2.05	2.05	2.05
5065	NASDAQ	HIHO	Mon, Mar 23, 2020	1.99	1.99	1.86	1.89
5064	NASDAQ	HIHO	Fri, Mar 20, 2020	2.05	2.05	1.98	1.98
5063	NASDAQ	HIHO	Thu, Mar 19, 2020	1.85	2.19	1.85	2.19
5062	NASDAQ	HIHO	Wed, Mar 18, 2020	1.86	2.05	1.85	2.05
5061	NASDAQ	HIHO	Tue, Mar 17, 2020	2.15	2.15	1.85	2.07
5060	NASDAQ	HIHO	Mon, Mar 16, 2020	2.12	2.12	2.01	2.06
5059	NASDAQ	HIHO	Fri, Mar 13, 2020	1.97	2.00	1.93	1.99
5058	NASDAQ	HIHO	Thu, Mar 12, 2020	2.01	2.10	1.90	1.93
5057	NASDAQ	HIHO	Wed, Mar 11, 2020	2.13	2.15	2.00	2.14
5056	NASDAQ	HIHO	Tue, Mar 10, 2020	2.07	2.07	2.03	2.03
5055	NASDAQ	HIHO	Mon, Mar 9, 2020	1.99	2.05	1.99	2.05
5054	NASDAQ	HIHO	Fri, Mar 6, 2020	2.26	2.27	1.97	2.06
5053	NASDAQ	HIHO	Thu, Mar 5, 2020	2.21	2.21	2.21	2.21
5052	NASDAQ	HIHO	Wed, Mar 4, 2020	2.37	2.37	2.20	2.21
5051	NASDAQ	HIHO	Tue, Mar 3, 2020	2.12	2.38	2.12	2.27
5050	NASDAQ	HIHO	Mon, Mar 2, 2020	2.09	2.20	2.09	2.14
5049	NASDAQ	HIHO	Fri, Feb 28, 2020	2.09	2.27	2.09	2.14
5048	NASDAQ	HIHO	Thu, Feb 27, 2020	2.03	2.39	2.03	2.04
5047	NASDAQ	HIHO	Wed, Feb 26, 2020	2.13	2.13	2.10	2.10
5046	NASDAQ	HIHO	Tue, Feb 25, 2020	2.17	2.20	2.12	2.15
5045	NASDAQ	HIHO	Mon, Feb 24, 2020	2.10	2.16	2.00	2.06
5044	NASDAQ	HIHO	Fri, Feb 21, 2020	2.15	2.15	1.93	2.02
5043	NASDAQ	HIHO	Thu, Feb 20, 2020	2.06	2.14	1.92	2.09
5042	NASDAQ	HIHO	Wed, Feb 19, 2020	2.19	2.19	2.00	2.07
5041	NASDAQ	HIHO	Tue, Feb 18, 2020	2.10	2.30	2.10	2.14
5040	NASDAQ	HIHO	Fri, Feb 14, 2020	2.00	2.00	1.92	1.94
5039	NASDAQ	HIHO	Thu, Feb 13, 2020	2.00	2.04	2.00	2.00
5038	NASDAQ	HIHO	Wed, Feb 12, 2020	2.03	2.04	2.02	2.02
5037	NASDAQ	HIHO	Tue, Feb 11, 2020	2.11	2.11	2.00	2.03
5036	NASDAQ	HIHO	Mon, Feb 10, 2020	2.00	2.19	2.00	2.15
5035	NASDAQ	HIHO	Fri, Feb 7, 2020	2.07	2.46	2.00	2.02
5034	NASDAQ	HIHO	Thu, Feb 6, 2020	1.82	2.08	1.80	2.00
5033	NASDAQ	HIHO	Wed, Feb 5, 2020	1.80	1.80	1.79	1.80
5032	NASDAQ	HIHO	Tue, Feb 4, 2020	1.77	1.77	1.77	1.77
5031	NASDAQ	HIHO	Mon, Feb 3, 2020	1.80	1.80	1.75	1.79
5030	NASDAQ	HIHO	Fri, Jan 31, 2020	1.80	1.80	1.77	1.79
5029	NASDAQ	HIHO	Thu, Jan 30, 2020	1.77	1.80	1.77	1.79
5028	NASDAQ	HIHO	Wed, Jan 29, 2020	1.77	1.80	1.77	1.80
5027	NASDAQ	HIHO	Tue, Jan 28, 2020	1.80	1.80	1.75	1.80
5026	NASDAQ	HIHO	Mon, Jan 27, 2020	1.81	1.81	1.77	1.81
5025	NASDAQ	HIHO	Fri, Jan 24, 2020	1.80	1.82	1.80	1.82
5024	NASDAQ	HIHO	Thu, Jan 23, 2020	1.76	1.87	1.76	1.86
5023	NASDAQ	HIHO	Wed, Jan 22, 2020	1.86	1.86	1.78	1.79
5022	NASDAQ	HIHO	Tue, Jan 21, 2020	1.85	1.85	1.75	1.82
5021	NASDAQ	HIHO	Fri, Jan 17, 2020	1.83	1.86	1.78	1.78
5020	NASDAQ	HIHO	Thu, Jan 16, 2020	1.82	1.89	1.78	1.88
5019	NASDAQ	HIHO	Wed, Jan 15, 2020	1.87	1.87	1.84	1.84
5018	NASDAQ	HIHO	Tue, Jan 14, 2020	1.77	1.89	1.77	1.89
5017	NASDAQ	HIHO	Mon, Jan 13, 2020	1.80	1.94	1.76	1.92
5016	NASDAQ	HIHO	Fri, Jan 10, 2020	1.80	1.80	1.70	1.79
5015	NASDAQ	HIHO	Thu, Jan 9, 2020	1.80	1.80	1.75	1.76
5014	NASDAQ	HIHO	Wed, Jan 8, 2020	1.80	1.80	1.70	1.76
5013	NASDAQ	HIHO	Tue, Jan 7, 2020	1.67	1.75	1.67	1.70
5012	NASDAQ	HIHO	Mon, Jan 6, 2020	1.65	1.79	1.65	1.74
5011	NASDAQ	HIHO	Fri, Jan 3, 2020	1.67	1.68	1.62	1.65
5010	NASDAQ	HIHO	Thu, Jan 2, 2020	1.62	1.62	1.61	1.62
5009	NASDAQ	HIHO	Tue, Dec 31, 2019	1.58	1.64	1.58	1.62
5008	NASDAQ	HIHO	Mon, Dec 30, 2019	1.57	1.64	1.57	1.57
5007	NASDAQ	HIHO	Fri, Dec 27, 2019	1.61	1.61	1.55	1.60
5006	NASDAQ	HIHO	Thu, Dec 26, 2019	1.61	1.70	1.60	1.61
5005	NASDAQ	HIHO	Tue, Dec 24, 2019	1.65	1.69	1.62	1.62
5004	NASDAQ	HIHO	Mon, Dec 23, 2019	1.63	1.67	1.60	1.60
5003	NASDAQ	HIHO	Fri, Dec 20, 2019	1.66	1.67	1.61	1.63
5002	NASDAQ	HIHO	Thu, Dec 19, 2019	1.70	1.70	1.66	1.66
5001	NASDAQ	HIHO	Wed, Dec 18, 2019	1.64	1.70	1.60	1.67
5000	NASDAQ	HIHO	Tue, Dec 17, 2019	1.65	1.69	1.60	1.64
4999	NASDAQ	HIHO	Mon, Dec 16, 2019	1.68	1.71	1.62	1.65
4998	NASDAQ	HIHO	Fri, Dec 13, 2019	1.74	1.74	1.70	1.71
4997	NASDAQ	HIHO	Thu, Dec 12, 2019	1.69	1.79	1.69	1.74
4996	NASDAQ	HIHO	Wed, Dec 11, 2019	1.70	1.70	1.69	1.69
4995	NASDAQ	HIHO	Tue, Dec 10, 2019	1.70	1.71	1.65	1.65
4994	NASDAQ	HIHO	Mon, Dec 9, 2019	1.70	1.70	1.70	1.70
4993	NASDAQ	HIHO	Fri, Dec 6, 2019	1.69	1.69	1.69	1.69
4992	NASDAQ	HIHO	Thu, Dec 5, 2019	1.68	1.73	1.68	1.70
4991	NASDAQ	HIHO	Wed, Dec 4, 2019	1.66	1.70	1.65	1.66
4990	NASDAQ	HIHO	Tue, Dec 3, 2019	1.65	1.75	1.65	1.70
4989	NASDAQ	HIHO	Mon, Dec 2, 2019	1.77	1.78	1.77	1.78
4988	NASDAQ	HIHO	Fri, Nov 29, 2019	1.75	1.75	1.75	1.75
4987	NASDAQ	HIHO	Wed, Nov 27, 2019	1.71	1.80	1.71	1.78
4986	NASDAQ	HIHO	Tue, Nov 26, 2019	1.76	1.81	1.71	1.81
4985	NASDAQ	HIHO	Mon, Nov 25, 2019	1.80	1.82	1.74	1.82
4984	NASDAQ	HIHO	Fri, Nov 22, 2019	1.79	1.82	1.79	1.80
4983	NASDAQ	HIHO	Thu, Nov 21, 2019	1.71	1.81	1.71	1.80
4982	NASDAQ	HIHO	Wed, Nov 20, 2019	1.75	1.75	1.70	1.70
4981	NASDAQ	HIHO	Tue, Nov 19, 2019	1.58	1.85	1.58	1.76
4980	NASDAQ	HIHO	Mon, Nov 18, 2019	1.58	1.60	1.58	1.60
4979	NASDAQ	HIHO	Fri, Nov 15, 2019	1.60	1.63	1.58	1.58
4978	NASDAQ	HIHO	Thu, Nov 14, 2019	1.64	1.68	1.63	1.66
4977	NASDAQ	HIHO	Wed, Nov 13, 2019	1.71	1.71	1.60	1.63
4976	NASDAQ	HIHO	Tue, Nov 12, 2019	1.78	1.78	1.76	1.77
4975	NASDAQ	HIHO	Mon, Nov 11, 2019	1.78	1.78	1.71	1.71
4974	NASDAQ	HIHO	Fri, Nov 8, 2019	1.70	1.70	1.70	1.70
4973	NASDAQ	HIHO	Thu, Nov 7, 2019	1.74	1.75	1.70	1.74
4972	NASDAQ	HIHO	Wed, Nov 6, 2019	1.75	1.76	1.73	1.73
4971	NASDAQ	HIHO	Tue, Nov 5, 2019	1.73	1.73	1.70	1.70
4970	NASDAQ	HIHO	Mon, Nov 4, 2019	1.75	1.75	1.73	1.73
4969	NASDAQ	HIHO	Fri, Nov 1, 2019	1.78	1.79	1.75	1.75
4968	NASDAQ	HIHO	Thu, Oct 31, 2019	1.80	1.83	1.74	1.74
4967	NASDAQ	HIHO	Wed, Oct 30, 2019	1.77	1.83	1.77	1.77
4966	NASDAQ	HIHO	Tue, Oct 29, 2019	1.80	1.80	1.77	1.77
4965	NASDAQ	HIHO	Mon, Oct 28, 2019	1.70	1.77	1.70	1.77
4964	NASDAQ	HIHO	Fri, Oct 25, 2019	1.72	1.76	1.72	1.76
4963	NASDAQ	HIHO	Thu, Oct 24, 2019	1.70	1.76	1.70	1.76
4962	NASDAQ	HIHO	Wed, Oct 23, 2019	1.75	1.75	1.73	1.73
4961	NASDAQ	HIHO	Tue, Oct 22, 2019	1.78	1.78	1.75	1.75
4960	NASDAQ	HIHO	Mon, Oct 21, 2019	1.67	1.80	1.67	1.70
4959	NASDAQ	HIHO	Fri, Oct 18, 2019	1.75	1.76	1.67	1.67
4958	NASDAQ	HIHO	Thu, Oct 17, 2019	1.70	1.75	1.70	1.73
4957	NASDAQ	HIHO	Wed, Oct 16, 2019	1.75	1.75	1.69	1.74
4956	NASDAQ	HIHO	Tue, Oct 15, 2019	1.65	1.71	1.65	1.71
4955	NASDAQ	HIHO	Mon, Oct 14, 2019	1.60	1.73	1.60	1.70
4954	NASDAQ	HIHO	Fri, Oct 11, 2019	1.72	1.72	1.65	1.70
4953	NASDAQ	HIHO	Thu, Oct 10, 2019	1.71	1.71	1.71	1.71
4952	NASDAQ	HIHO	Wed, Oct 9, 2019	1.68	1.75	1.68	1.68
4951	NASDAQ	HIHO	Tue, Oct 8, 2019	1.67	1.72	1.66	1.72
4950	NASDAQ	HIHO	Mon, Oct 7, 2019	1.67	1.75	1.67	1.68
4949	NASDAQ	HIHO	Fri, Oct 4, 2019	1.74	1.74	1.67	1.74
4948	NASDAQ	HIHO	Thu, Oct 3, 2019	1.67	1.71	1.67	1.71
4947	NASDAQ	HIHO	Wed, Oct 2, 2019	1.76	1.76	1.68	1.69
4946	NASDAQ	HIHO	Tue, Oct 1, 2019	1.75	1.79	1.68	1.76
4945	NASDAQ	HIHO	Mon, Sep 30, 2019	1.76	1.80	1.69	1.73
4944	NASDAQ	HIHO	Fri, Sep 27, 2019	1.77	1.78	1.68	1.68
4943	NASDAQ	HIHO	Thu, Sep 26, 2019	1.72	1.78	1.67	1.75
4942	NASDAQ	HIHO	Wed, Sep 25, 2019	1.75	1.75	1.68	1.69
4941	NASDAQ	HIHO	Tue, Sep 24, 2019	1.69	1.72	1.69	1.69
4940	NASDAQ	HIHO	Mon, Sep 23, 2019	1.73	1.73	1.68	1.69
4939	NASDAQ	HIHO	Fri, Sep 20, 2019	1.69	1.75	1.67	1.71
4938	NASDAQ	HIHO	Thu, Sep 19, 2019	1.77	1.77	1.67	1.72
4937	NASDAQ	HIHO	Wed, Sep 18, 2019	1.75	1.77	1.67	1.69
4936	NASDAQ	HIHO	Tue, Sep 17, 2019	1.69	1.75	1.69	1.72
4935	NASDAQ	HIHO	Mon, Sep 16, 2019	1.66	1.75	1.66	1.68
4934	NASDAQ	HIHO	Fri, Sep 13, 2019	1.68	1.75	1.66	1.66
4933	NASDAQ	HIHO	Thu, Sep 12, 2019	1.68	1.69	1.68	1.68
4932	NASDAQ	HIHO	Wed, Sep 11, 2019	1.66	1.69	1.65	1.65
4931	NASDAQ	HIHO	Tue, Sep 10, 2019	1.71	1.71	1.67	1.69
4930	NASDAQ	HIHO	Mon, Sep 9, 2019	1.70	1.75	1.70	1.73
4929	NASDAQ	HIHO	Fri, Sep 6, 2019	1.62	1.73	1.62	1.68
4928	NASDAQ	HIHO	Thu, Sep 5, 2019	1.67	1.72	1.66	1.66
4927	NASDAQ	HIHO	Wed, Sep 4, 2019	1.71	1.89	1.67	1.68
4926	NASDAQ	HIHO	Tue, Sep 3, 2019	1.66	1.71	1.66	1.67
4925	NASDAQ	HIHO	Fri, Aug 30, 2019	1.71	1.72	1.66	1.66
4924	NASDAQ	HIHO	Thu, Aug 29, 2019	1.71	1.71	1.68	1.69
4923	NASDAQ	HIHO	Wed, Aug 28, 2019	1.70	1.71	1.66	1.71
4922	NASDAQ	HIHO	Tue, Aug 27, 2019	1.67	1.71	1.66	1.66
4921	NASDAQ	HIHO	Mon, Aug 26, 2019	1.67	1.71	1.67	1.71
4920	NASDAQ	HIHO	Fri, Aug 23, 2019	1.68	1.98	1.66	1.72
4919	NASDAQ	HIHO	Thu, Aug 22, 2019	1.71	1.71	1.66	1.69
4918	NASDAQ	HIHO	Wed, Aug 21, 2019	1.68	1.74	1.68	1.74
4917	NASDAQ	HIHO	Tue, Aug 20, 2019	1.75	1.75	1.66	1.67
4916	NASDAQ	HIHO	Mon, Aug 19, 2019	1.71	1.75	1.68	1.69
4915	NASDAQ	HIHO	Fri, Aug 16, 2019	1.66	1.70	1.66	1.68
4914	NASDAQ	HIHO	Thu, Aug 15, 2019	1.78	1.78	1.70	1.70
4913	NASDAQ	HIHO	Wed, Aug 14, 2019	1.85	1.85	1.75	1.76
4912	NASDAQ	HIHO	Tue, Aug 13, 2019	1.98	1.98	1.89	1.90
4911	NASDAQ	HIHO	Mon, Aug 12, 2019	1.96	1.99	1.87	1.98
4910	NASDAQ	HIHO	Fri, Aug 9, 2019	1.97	2.02	1.97	2.02
4909	NASDAQ	HIHO	Thu, Aug 8, 2019	2.06	2.06	2.01	2.01
4908	NASDAQ	HIHO	Wed, Aug 7, 2019	2.07	2.07	1.97	1.97
4907	NASDAQ	HIHO	Tue, Aug 6, 2019	1.96	2.06	1.82	1.96
4906	NASDAQ	HIHO	Mon, Aug 5, 2019	2.06	2.06	1.90	1.90
4905	NASDAQ	HIHO	Fri, Aug 2, 2019	2.09	2.09	2.02	2.02
4904	NASDAQ	HIHO	Thu, Aug 1, 2019	2.08	2.08	2.00	2.00
4903	NASDAQ	HIHO	Wed, Jul 31, 2019	2.00	2.13	2.00	2.13
4902	NASDAQ	HIHO	Tue, Jul 30, 2019	2.12	2.12	2.00	2.05
4901	NASDAQ	HIHO	Mon, Jul 29, 2019	2.16	2.17	2.12	2.12
4900	NASDAQ	HIHO	Fri, Jul 26, 2019	2.19	2.19	2.11	2.16
4899	NASDAQ	HIHO	Thu, Jul 25, 2019	2.15	2.18	2.12	2.18
4898	NASDAQ	HIHO	Wed, Jul 24, 2019	2.21	2.21	2.15	2.18
4897	NASDAQ	HIHO	Tue, Jul 23, 2019	2.19	2.19	2.15	2.17
4896	NASDAQ	HIHO	Mon, Jul 22, 2019	2.25	2.26	2.18	2.19
4895	NASDAQ	HIHO	Fri, Jul 19, 2019	2.15	2.20	2.15	2.20
4894	NASDAQ	HIHO	Thu, Jul 18, 2019	2.18	2.25	2.12	2.20
4893	NASDAQ	HIHO	Wed, Jul 17, 2019	2.16	2.24	2.16	2.18
4892	NASDAQ	HIHO	Tue, Jul 16, 2019	2.30	2.31	2.21	2.21
4891	NASDAQ	HIHO	Mon, Jul 15, 2019	2.42	2.46	2.32	2.37
4890	NASDAQ	HIHO	Fri, Jul 12, 2019	2.50	2.51	2.45	2.46
4889	NASDAQ	HIHO	Thu, Jul 11, 2019	2.50	2.56	2.50	2.52
4888	NASDAQ	HIHO	Wed, Jul 10, 2019	2.55	2.61	2.52	2.53
4887	NASDAQ	HIHO	Tue, Jul 9, 2019	2.59	2.68	2.59	2.65
4886	NASDAQ	HIHO	Mon, Jul 8, 2019	2.62	2.62	2.60	2.60
4885	NASDAQ	HIHO	Fri, Jul 5, 2019	2.59	2.76	2.59	2.72
4884	NASDAQ	HIHO	Wed, Jul 3, 2019	2.70	2.78	2.61	2.61
4883	NASDAQ	HIHO	Tue, Jul 2, 2019	2.70	2.71	2.70	2.71
4882	NASDAQ	HIHO	Mon, Jul 1, 2019	2.90	2.90	2.70	2.70
4881	NASDAQ	HIHO	Fri, Jun 28, 2019	2.71	2.81	2.71	2.81
4880	NASDAQ	HIHO	Thu, Jun 27, 2019	2.73	2.86	2.73	2.86
4879	NASDAQ	HIHO	Wed, Jun 26, 2019	2.80	2.80	2.80	2.80
4878	NASDAQ	HIHO	Tue, Jun 25, 2019	2.74	2.75	2.67	2.69
4877	NASDAQ	HIHO	Mon, Jun 24, 2019	2.80	2.80	2.78	2.79
4876	NASDAQ	HIHO	Fri, Jun 21, 2019	0.00	0.00	0.00	2.86
4875	NASDAQ	HIHO	Thu, Jun 20, 2019	2.81	2.86	2.69	2.86
4874	NASDAQ	HIHO	Wed, Jun 19, 2019	2.74	2.75	2.74	2.75
4873	NASDAQ	HIHO	Tue, Jun 18, 2019	2.78	2.78	2.75	2.75
4872	NASDAQ	HIHO	Mon, Jun 17, 2019	2.71	2.77	2.68	2.68
4871	NASDAQ	HIHO	Fri, Jun 14, 2019	2.68	2.82	2.68	2.75
4870	NASDAQ	HIHO	Thu, Jun 13, 2019	2.68	2.89	2.68	2.68
4869	NASDAQ	HIHO	Wed, Jun 12, 2019	2.75	2.82	2.67	2.67
4868	NASDAQ	HIHO	Tue, Jun 11, 2019	2.83	2.86	2.72	2.72
4867	NASDAQ	HIHO	Mon, Jun 10, 2019	2.85	2.85	2.67	2.71
4866	NASDAQ	HIHO	Fri, Jun 7, 2019	2.87	2.96	2.87	2.90
4865	NASDAQ	HIHO	Thu, Jun 6, 2019	0.00	0.00	0.00	2.81
4864	NASDAQ	HIHO	Wed, Jun 5, 2019	2.84	2.84	2.80	2.81
4863	NASDAQ	HIHO	Tue, Jun 4, 2019	2.85	2.85	2.83	2.83
4862	NASDAQ	HIHO	Mon, Jun 3, 2019	2.84	2.97	2.83	2.91
4861	NASDAQ	HIHO	Fri, May 31, 2019	2.87	2.87	2.80	2.80
4860	NASDAQ	HIHO	Thu, May 30, 2019	2.85	2.92	2.85	2.86
4859	NASDAQ	HIHO	Wed, May 29, 2019	2.81	2.84	2.74	2.79
4858	NASDAQ	HIHO	Tue, May 28, 2019	2.88	2.88	2.76	2.78
4857	NASDAQ	HIHO	Fri, May 24, 2019	2.90	2.90	2.80	2.80
4856	NASDAQ	HIHO	Thu, May 23, 2019	2.80	2.95	2.76	2.93
4855	NASDAQ	HIHO	Wed, May 22, 2019	2.75	2.92	2.73	2.87
4854	NASDAQ	HIHO	Tue, May 21, 2019	2.81	2.84	2.70	2.79
4853	NASDAQ	HIHO	Mon, May 20, 2019	2.74	2.88	2.65	2.85
4852	NASDAQ	HIHO	Fri, May 17, 2019	2.83	2.94	2.65	2.81
4851	NASDAQ	HIHO	Thu, May 16, 2019	2.87	2.98	2.83	2.89
4850	NASDAQ	HIHO	Wed, May 15, 2019	2.80	2.82	2.80	2.82
4849	NASDAQ	HIHO	Tue, May 14, 2019	2.85	2.94	2.75	2.94
4848	NASDAQ	HIHO	Mon, May 13, 2019	2.87	2.96	2.76	2.89
4847	NASDAQ	HIHO	Fri, May 10, 2019	2.91	3.13	2.85	2.91
4846	NASDAQ	HIHO	Thu, May 9, 2019	2.85	3.20	2.85	3.20
4845	NASDAQ	HIHO	Wed, May 8, 2019	2.99	3.05	2.90	2.90
4844	NASDAQ	HIHO	Tue, May 7, 2019	2.99	3.05	2.99	2.99
4843	NASDAQ	HIHO	Mon, May 6, 2019	3.04	3.04	2.99	2.99
4842	NASDAQ	HIHO	Fri, May 3, 2019	3.05	3.05	2.99	3.02
4841	NASDAQ	HIHO	Thu, May 2, 2019	3.01	3.03	2.99	2.99
4840	NASDAQ	HIHO	Wed, May 1, 2019	3.01	3.01	2.99	3.00
4839	NASDAQ	HIHO	Tue, Apr 30, 2019	3.03	3.04	3.02	3.02
4838	NASDAQ	HIHO	Mon, Apr 29, 2019	3.03	3.03	3.03	3.03
4837	NASDAQ	HIHO	Fri, Apr 26, 2019	3.05	3.05	3.01	3.03
4836	NASDAQ	HIHO	Thu, Apr 25, 2019	3.04	3.04	3.03	3.03
4835	NASDAQ	HIHO	Wed, Apr 24, 2019	3.16	3.16	2.99	3.02
4834	NASDAQ	HIHO	Tue, Apr 23, 2019	3.01	3.17	3.01	3.01
4833	NASDAQ	HIHO	Mon, Apr 22, 2019	3.11	3.18	3.11	3.15
4832	NASDAQ	HIHO	Thu, Apr 18, 2019	3.12	3.13	3.10	3.11
4831	NASDAQ	HIHO	Wed, Apr 17, 2019	3.11	3.18	3.08	3.11
4830	NASDAQ	HIHO	Tue, Apr 16, 2019	3.15	3.15	3.13	3.13
4829	NASDAQ	HIHO	Mon, Apr 15, 2019	3.09	3.09	3.09	3.09
4828	NASDAQ	HIHO	Fri, Apr 12, 2019	3.22	3.27	3.05	3.22
4827	NASDAQ	HIHO	Thu, Apr 11, 2019	3.29	3.29	3.20	3.23
4826	NASDAQ	HIHO	Wed, Apr 10, 2019	3.28	3.28	3.23	3.25
4825	NASDAQ	HIHO	Tue, Apr 9, 2019	3.25	3.37	3.21	3.23
4824	NASDAQ	HIHO	Mon, Apr 8, 2019	3.28	3.43	3.28	3.28
4823	NASDAQ	HIHO	Fri, Apr 5, 2019	3.36	3.39	3.28	3.36
4822	NASDAQ	HIHO	Thu, Apr 4, 2019	3.30	3.30	3.30	3.30
4821	NASDAQ	HIHO	Wed, Apr 3, 2019	3.24	3.38	3.24	3.35
4820	NASDAQ	HIHO	Tue, Apr 2, 2019	3.31	3.31	3.23	3.28
4819	NASDAQ	HIHO	Mon, Apr 1, 2019	3.52	3.52	3.25	3.40
4818	NASDAQ	HIHO	Fri, Mar 29, 2019	3.27	3.42	3.24	3.32
4817	NASDAQ	HIHO	Thu, Mar 28, 2019	3.16	3.90	3.16	3.57
4816	NASDAQ	HIHO	Wed, Mar 27, 2019	3.20	3.30	3.17	3.22
4815	NASDAQ	HIHO	Tue, Mar 26, 2019	3.20	3.21	3.20	3.20
4814	NASDAQ	HIHO	Mon, Mar 25, 2019	3.33	3.33	3.20	3.22
4813	NASDAQ	HIHO	Fri, Mar 22, 2019	0.00	0.00	0.00	3.29
4812	NASDAQ	HIHO	Thu, Mar 21, 2019	3.21	3.29	3.21	3.29
4811	NASDAQ	HIHO	Wed, Mar 20, 2019	3.23	3.30	3.21	3.30
4810	NASDAQ	HIHO	Tue, Mar 19, 2019	3.27	3.31	3.20	3.21
4809	NASDAQ	HIHO	Mon, Mar 18, 2019	3.27	3.28	3.13	3.28
4808	NASDAQ	HIHO	Fri, Mar 15, 2019	3.33	3.33	3.21	3.21
4807	NASDAQ	HIHO	Thu, Mar 14, 2019	3.14	3.17	3.08	3.17
4806	NASDAQ	HIHO	Wed, Mar 13, 2019	3.19	3.19	3.06	3.17
4805	NASDAQ	HIHO	Tue, Mar 12, 2019	3.19	3.27	3.18	3.18
4804	NASDAQ	HIHO	Mon, Mar 11, 2019	3.34	3.34	3.26	3.26
4803	NASDAQ	HIHO	Fri, Mar 8, 2019	3.29	3.29	3.26	3.28
4802	NASDAQ	HIHO	Thu, Mar 7, 2019	3.18	3.43	3.18	3.19
4801	NASDAQ	HIHO	Wed, Mar 6, 2019	3.25	3.29	3.16	3.29
4800	NASDAQ	HIHO	Tue, Mar 5, 2019	3.28	3.49	3.24	3.46
4799	NASDAQ	HIHO	Mon, Mar 4, 2019	3.19	3.30	3.19	3.30
4798	NASDAQ	HIHO	Fri, Mar 1, 2019	3.20	3.27	3.20	3.20
4797	NASDAQ	HIHO	Thu, Feb 28, 2019	3.23	3.23	3.23	3.23
4796	NASDAQ	HIHO	Wed, Feb 27, 2019	3.33	3.33	3.21	3.22
4795	NASDAQ	HIHO	Tue, Feb 26, 2019	3.30	3.48	3.30	3.33
4794	NASDAQ	HIHO	Mon, Feb 25, 2019	3.26	3.36	3.26	3.34
4793	NASDAQ	HIHO	Fri, Feb 22, 2019	2.96	3.57	2.95	3.14
4792	NASDAQ	HIHO	Thu, Feb 21, 2019	2.99	2.99	2.93	2.97
4791	NASDAQ	HIHO	Wed, Feb 20, 2019	2.93	2.95	2.91	2.93
4790	NASDAQ	HIHO	Tue, Feb 19, 2019	2.93	2.96	2.93	2.96
4789	NASDAQ	HIHO	Fri, Feb 15, 2019	2.92	2.95	2.91	2.91
4788	NASDAQ	HIHO	Thu, Feb 14, 2019	2.90	2.96	2.90	2.92
4787	NASDAQ	HIHO	Wed, Feb 13, 2019	2.93	2.93	2.90	2.93
4786	NASDAQ	HIHO	Tue, Feb 12, 2019	3.00	3.00	2.92	2.93
4785	NASDAQ	HIHO	Mon, Feb 11, 2019	2.91	2.98	2.91	2.93
4784	NASDAQ	HIHO	Fri, Feb 8, 2019	2.95	2.96	2.93	2.93
4783	NASDAQ	HIHO	Thu, Feb 7, 2019	2.98	2.98	2.91	2.93
4782	NASDAQ	HIHO	Wed, Feb 6, 2019	2.95	2.95	2.95	2.95
4781	NASDAQ	HIHO	Tue, Feb 5, 2019	2.97	3.00	2.95	2.95
4780	NASDAQ	HIHO	Mon, Feb 4, 2019	2.87	2.95	2.87	2.92
4779	NASDAQ	HIHO	Fri, Feb 1, 2019	2.86	2.93	2.86	2.90
4778	NASDAQ	HIHO	Thu, Jan 31, 2019	2.95	2.98	2.91	2.94
4777	NASDAQ	HIHO	Wed, Jan 30, 2019	3.00	3.05	2.92	2.99
4776	NASDAQ	HIHO	Tue, Jan 29, 2019	0.00	0.00	0.00	3.00
4775	NASDAQ	HIHO	Mon, Jan 28, 2019	3.00	3.03	2.91	3.00
4774	NASDAQ	HIHO	Fri, Jan 25, 2019	3.00	3.00	2.87	2.99
4773	NASDAQ	HIHO	Thu, Jan 24, 2019	3.00	3.00	2.87	2.97
4772	NASDAQ	HIHO	Wed, Jan 23, 2019	0.00	0.00	0.00	3.00
4771	NASDAQ	HIHO	Tue, Jan 22, 2019	3.00	3.00	2.90	3.00
4770	NASDAQ	HIHO	Fri, Jan 18, 2019	3.03	3.04	2.92	3.00
4769	NASDAQ	HIHO	Thu, Jan 17, 2019	3.04	3.05	2.98	3.03
4768	NASDAQ	HIHO	Wed, Jan 16, 2019	3.05	3.05	2.97	2.97
4767	NASDAQ	HIHO	Tue, Jan 15, 2019	2.90	3.11	2.90	3.04
4766	NASDAQ	HIHO	Mon, Jan 14, 2019	2.97	2.97	2.88	2.92
4765	NASDAQ	HIHO	Fri, Jan 11, 2019	2.90	2.91	2.90	2.91
4764	NASDAQ	HIHO	Thu, Jan 10, 2019	2.88	2.95	2.81	2.93
4763	NASDAQ	HIHO	Wed, Jan 9, 2019	2.95	2.95	2.78	2.91
4762	NASDAQ	HIHO	Tue, Jan 8, 2019	2.90	2.90	2.70	2.89
4761	NASDAQ	HIHO	Mon, Jan 7, 2019	2.85	2.97	2.81	2.89
4760	NASDAQ	HIHO	Fri, Jan 4, 2019	2.94	3.03	2.72	2.81
4759	NASDAQ	HIHO	Thu, Jan 3, 2019	2.60	2.91	2.59	2.88
4758	NASDAQ	HIHO	Wed, Jan 2, 2019	2.50	2.59	2.50	2.56
4757	NASDAQ	HIHO	Mon, Dec 31, 2018	2.63	2.63	2.51	2.56
4756	NASDAQ	HIHO	Fri, Dec 28, 2018	2.68	2.68	2.61	2.65
4755	NASDAQ	HIHO	Thu, Dec 27, 2018	2.75	2.75	2.68	2.68
4754	NASDAQ	HIHO	Wed, Dec 26, 2018	2.90	3.00	2.27	2.75
4753	NASDAQ	HIHO	Mon, Dec 24, 2018	2.95	3.17	2.67	2.90
4752	NASDAQ	HIHO	Fri, Dec 21, 2018	3.30	3.30	2.95	2.95
4751	NASDAQ	HIHO	Thu, Dec 20, 2018	3.16	3.58	3.10	3.10
4750	NASDAQ	HIHO	Wed, Dec 19, 2018	3.57	3.57	3.25	3.27
4749	NASDAQ	HIHO	Tue, Dec 18, 2018	3.45	3.69	3.40	3.41
4748	NASDAQ	HIHO	Mon, Dec 17, 2018	3.31	3.53	3.31	3.51
4747	NASDAQ	HIHO	Fri, Dec 14, 2018	3.31	3.61	3.31	3.55
4746	NASDAQ	HIHO	Thu, Dec 13, 2018	3.49	3.50	3.40	3.41
4745	NASDAQ	HIHO	Wed, Dec 12, 2018	3.55	3.62	3.45	3.59
4744	NASDAQ	HIHO	Tue, Dec 11, 2018	3.82	3.82	3.60	3.60
4743	NASDAQ	HIHO	Mon, Dec 10, 2018	3.65	3.75	3.61	3.61
4742	NASDAQ	HIHO	Fri, Dec 7, 2018	3.65	3.65	3.65	3.65
4741	NASDAQ	HIHO	Thu, Dec 6, 2018	3.64	3.78	3.64	3.78
4740	NASDAQ	HIHO	Tue, Dec 4, 2018	3.74	3.76	3.64	3.68
4739	NASDAQ	HIHO	Mon, Dec 3, 2018	3.82	3.82	3.64	3.64
4738	NASDAQ	HIHO	Fri, Nov 30, 2018	3.75	3.89	3.70	3.73
4737	NASDAQ	HIHO	Thu, Nov 29, 2018	3.74	3.77	3.73	3.73
4736	NASDAQ	HIHO	Wed, Nov 28, 2018	3.65	3.80	3.64	3.79
4735	NASDAQ	HIHO	Tue, Nov 27, 2018	3.65	3.68	3.65	3.68
4734	NASDAQ	HIHO	Mon, Nov 26, 2018	3.80	3.80	3.60	3.62
4733	NASDAQ	HIHO	Fri, Nov 23, 2018	3.90	3.93	3.90	3.90
4732	NASDAQ	HIHO	Wed, Nov 21, 2018	3.84	3.90	3.84	3.89
4731	NASDAQ	HIHO	Tue, Nov 20, 2018	3.84	3.94	3.84	3.88
4730	NASDAQ	HIHO	Mon, Nov 19, 2018	3.90	3.90	3.85	3.86
4729	NASDAQ	HIHO	Fri, Nov 16, 2018	3.88	3.90	3.86	3.88
4728	NASDAQ	HIHO	Thu, Nov 15, 2018	3.88	3.93	3.88	3.93
4727	NASDAQ	HIHO	Wed, Nov 14, 2018	3.86	3.88	3.86	3.88
4726	NASDAQ	HIHO	Tue, Nov 13, 2018	3.91	3.91	3.85	3.88
4725	NASDAQ	HIHO	Mon, Nov 12, 2018	3.85	3.97	3.85	3.85
4724	NASDAQ	HIHO	Fri, Nov 9, 2018	3.86	3.86	3.85	3.85
4723	NASDAQ	HIHO	Thu, Nov 8, 2018	3.87	3.90	3.85	3.85
4722	NASDAQ	HIHO	Wed, Nov 7, 2018	3.87	3.90	3.85	3.90
4721	NASDAQ	HIHO	Tue, Nov 6, 2018	3.85	3.85	3.80	3.85
4720	NASDAQ	HIHO	Mon, Nov 5, 2018	3.84	3.84	3.80	3.80
4719	NASDAQ	HIHO	Fri, Nov 2, 2018	3.80	3.81	3.80	3.80
4718	NASDAQ	HIHO	Thu, Nov 1, 2018	3.88	3.88	3.80	3.80
4717	NASDAQ	HIHO	Wed, Oct 31, 2018	3.79	3.89	3.76	3.76
4716	NASDAQ	HIHO	Tue, Oct 30, 2018	3.90	3.90	3.75	3.75
4715	NASDAQ	HIHO	Mon, Oct 29, 2018	3.96	3.98	3.94	3.94
4714	NASDAQ	HIHO	Fri, Oct 26, 2018	3.89	4.00	3.89	3.99
4713	NASDAQ	HIHO	Thu, Oct 25, 2018	3.78	3.88	3.78	3.88
4712	NASDAQ	HIHO	Wed, Oct 24, 2018	3.87	3.87	3.78	3.78
4711	NASDAQ	HIHO	Tue, Oct 23, 2018	3.95	3.95	3.80	3.89
4710	NASDAQ	HIHO	Mon, Oct 22, 2018	4.06	4.06	3.90	4.00
4709	NASDAQ	HIHO	Fri, Oct 19, 2018	3.88	3.99	3.84	3.99
4708	NASDAQ	HIHO	Thu, Oct 18, 2018	4.02	4.14	3.86	3.86
4707	NASDAQ	HIHO	Wed, Oct 17, 2018	3.75	4.15	3.75	3.84
4706	NASDAQ	HIHO	Tue, Oct 16, 2018	3.85	3.85	3.73	3.73
4705	NASDAQ	HIHO	Mon, Oct 15, 2018	3.92	3.92	3.85	3.85
4704	NASDAQ	HIHO	Fri, Oct 12, 2018	3.96	3.99	3.80	3.99
4703	NASDAQ	HIHO	Thu, Oct 11, 2018	3.95	3.96	3.83	3.96
4702	NASDAQ	HIHO	Wed, Oct 10, 2018	3.90	3.95	3.80	3.83
4701	NASDAQ	HIHO	Tue, Oct 9, 2018	3.90	4.01	3.80	4.01
4700	NASDAQ	HIHO	Mon, Oct 8, 2018	3.90	3.90	3.86	3.90
4699	NASDAQ	HIHO	Fri, Oct 5, 2018	3.99	3.99	3.90	3.90
4698	NASDAQ	HIHO	Thu, Oct 4, 2018	4.04	4.04	4.00	4.02
4697	NASDAQ	HIHO	Wed, Oct 3, 2018	4.00	4.09	4.00	4.05
4696	NASDAQ	HIHO	Tue, Oct 2, 2018	4.04	4.06	3.86	4.03
4695	NASDAQ	HIHO	Mon, Oct 1, 2018	4.35	4.37	4.10	4.10
4694	NASDAQ	HIHO	Fri, Sep 28, 2018	4.20	4.45	4.20	4.38
4693	NASDAQ	HIHO	Thu, Sep 27, 2018	4.40	4.60	4.40	4.50
4692	NASDAQ	HIHO	Wed, Sep 26, 2018	4.53	4.53	4.40	4.40
4691	NASDAQ	HIHO	Tue, Sep 25, 2018	4.65	4.65	4.25	4.55
4690	NASDAQ	HIHO	Mon, Sep 24, 2018	4.30	4.70	4.30	4.65
4689	NASDAQ	HIHO	Fri, Sep 21, 2018	4.20	4.40	4.15	4.25
4688	NASDAQ	HIHO	Thu, Sep 20, 2018	4.10	4.25	4.07	4.20
4687	NASDAQ	HIHO	Wed, Sep 19, 2018	4.05	4.10	4.00	4.10
4686	NASDAQ	HIHO	Tue, Sep 18, 2018	3.90	4.05	3.86	4.05
4685	NASDAQ	HIHO	Mon, Sep 17, 2018	3.95	3.95	3.80	3.90
4684	NASDAQ	HIHO	Fri, Sep 14, 2018	3.92	3.95	3.92	3.93
4683	NASDAQ	HIHO	Thu, Sep 13, 2018	3.88	3.95	3.88	3.93
4682	NASDAQ	HIHO	Wed, Sep 12, 2018	3.90	3.90	3.81	3.87
4681	NASDAQ	HIHO	Tue, Sep 11, 2018	3.77	3.83	3.77	3.83
4680	NASDAQ	HIHO	Mon, Sep 10, 2018	3.80	3.80	3.76	3.80
4679	NASDAQ	HIHO	Fri, Sep 7, 2018	3.80	3.80	3.73	3.75
4678	NASDAQ	HIHO	Thu, Sep 6, 2018	3.75	3.80	3.75	3.80
4677	NASDAQ	HIHO	Wed, Sep 5, 2018	3.75	3.80	3.70	3.75
4676	NASDAQ	HIHO	Tue, Sep 4, 2018	3.60	3.75	3.55	3.75
4675	NASDAQ	HIHO	Fri, Aug 31, 2018	3.60	3.65	3.59	3.65
4674	NASDAQ	HIHO	Thu, Aug 30, 2018	3.50	3.60	3.30	3.55
4673	NASDAQ	HIHO	Wed, Aug 29, 2018	3.80	3.80	3.60	3.75
4672	NASDAQ	HIHO	Tue, Aug 28, 2018	3.95	3.95	3.80	3.83
4671	NASDAQ	HIHO	Mon, Aug 27, 2018	3.85	4.00	3.85	3.95
4670	NASDAQ	HIHO	Fri, Aug 24, 2018	4.05	4.05	3.96	4.05
4669	NASDAQ	HIHO	Thu, Aug 23, 2018	4.05	4.05	3.95	4.05
4668	NASDAQ	HIHO	Wed, Aug 22, 2018	4.00	4.00	3.96	4.00
4667	NASDAQ	HIHO	Tue, Aug 21, 2018	4.00	4.23	3.95	4.00
4666	NASDAQ	HIHO	Mon, Aug 20, 2018	4.00	4.00	3.96	4.00
4665	NASDAQ	HIHO	Fri, Aug 17, 2018	4.00	4.00	3.95	4.00
4664	NASDAQ	HIHO	Thu, Aug 16, 2018	4.00	4.00	3.98	3.98
4663	NASDAQ	HIHO	Wed, Aug 15, 2018	4.00	4.00	3.95	4.00
4662	NASDAQ	HIHO	Tue, Aug 14, 2018	4.00	4.00	3.95	4.00
4661	NASDAQ	HIHO	Mon, Aug 13, 2018	4.00	4.00	3.95	4.00
4660	NASDAQ	HIHO	Fri, Aug 10, 2018	3.95	4.00	3.95	4.00
4659	NASDAQ	HIHO	Thu, Aug 9, 2018	4.00	4.00	3.95	3.95
4658	NASDAQ	HIHO	Wed, Aug 8, 2018	4.00	4.00	3.95	3.95
4657	NASDAQ	HIHO	Tue, Aug 7, 2018	4.00	4.00	3.90	3.98
4656	NASDAQ	HIHO	Mon, Aug 6, 2018	4.00	4.05	3.95	4.05
4655	NASDAQ	HIHO	Fri, Aug 3, 2018	4.00	4.00	3.90	3.99
4654	NASDAQ	HIHO	Thu, Aug 2, 2018	4.00	4.00	3.95	4.00
4653	NASDAQ	HIHO	Wed, Aug 1, 2018	3.95	4.05	3.90	4.05
4652	NASDAQ	HIHO	Tue, Jul 31, 2018	4.00	4.00	3.95	3.95
4651	NASDAQ	HIHO	Mon, Jul 30, 2018	4.25	4.50	4.10	4.10
4650	NASDAQ	HIHO	Fri, Jul 27, 2018	3.90	4.20	3.90	4.15
4649	NASDAQ	HIHO	Thu, Jul 26, 2018	4.00	4.00	3.80	3.95
4648	NASDAQ	HIHO	Wed, Jul 25, 2018	4.01	4.10	4.01	4.10
4647	NASDAQ	HIHO	Tue, Jul 24, 2018	4.10	4.10	4.05	4.05
4646	NASDAQ	HIHO	Mon, Jul 23, 2018	4.20	4.20	4.15	4.15
4645	NASDAQ	HIHO	Fri, Jul 20, 2018	4.30	4.30	4.20	4.23
4644	NASDAQ	HIHO	Thu, Jul 19, 2018	4.45	4.45	4.23	4.23
4643	NASDAQ	HIHO	Wed, Jul 18, 2018	4.45	4.45	4.35	4.35
4642	NASDAQ	HIHO	Tue, Jul 17, 2018	4.25	4.37	4.25	4.37
4641	NASDAQ	HIHO	Mon, Jul 16, 2018	4.45	4.45	4.25	4.35
4640	NASDAQ	HIHO	Fri, Jul 13, 2018	4.25	4.50	4.25	4.50
4639	NASDAQ	HIHO	Thu, Jul 12, 2018	4.45	4.50	4.35	4.42
4638	NASDAQ	HIHO	Wed, Jul 11, 2018	4.90	4.90	4.30	4.55
4637	NASDAQ	HIHO	Tue, Jul 10, 2018	4.95	4.96	4.68	4.96
4636	NASDAQ	HIHO	Mon, Jul 9, 2018	5.00	5.20	4.94	5.00
4635	NASDAQ	HIHO	Fri, Jul 6, 2018	4.65	4.90	4.65	4.82
4634	NASDAQ	HIHO	Thu, Jul 5, 2018	4.65	4.66	4.60	4.61
4633	NASDAQ	HIHO	Tue, Jul 3, 2018	4.60	4.65	4.55	4.65
4632	NASDAQ	HIHO	Mon, Jul 2, 2018	4.55	4.65	4.55	4.60
4631	NASDAQ	HIHO	Fri, Jun 29, 2018	4.55	4.62	4.55	4.62
4630	NASDAQ	HIHO	Thu, Jun 28, 2018	4.55	4.60	4.50	4.53
4629	NASDAQ	HIHO	Wed, Jun 27, 2018	4.68	5.15	4.50	4.50
4628	NASDAQ	HIHO	Tue, Jun 26, 2018	4.55	4.69	4.55	4.65
4627	NASDAQ	HIHO	Mon, Jun 25, 2018	4.60	4.65	4.55	4.65
4626	NASDAQ	HIHO	Fri, Jun 22, 2018	4.60	4.62	4.60	4.62
4625	NASDAQ	HIHO	Thu, Jun 21, 2018	4.60	4.65	4.60	4.60
4624	NASDAQ	HIHO	Wed, Jun 20, 2018	4.60	4.70	4.60	4.64
4623	NASDAQ	HIHO	Tue, Jun 19, 2018	4.65	4.70	4.60	4.70
4622	NASDAQ	HIHO	Mon, Jun 18, 2018	4.65	4.75	4.65	4.69
4621	NASDAQ	HIHO	Fri, Jun 15, 2018	4.70	4.70	4.63	4.65
4620	NASDAQ	HIHO	Thu, Jun 14, 2018	4.65	4.70	4.65	4.70
4619	NASDAQ	HIHO	Wed, Jun 13, 2018	4.60	4.65	4.60	4.63
4618	NASDAQ	HIHO	Tue, Jun 12, 2018	4.65	4.75	4.60	4.75
4617	NASDAQ	HIHO	Mon, Jun 11, 2018	4.70	4.70	4.60	4.70
4616	NASDAQ	HIHO	Fri, Jun 8, 2018	4.45	4.80	4.45	4.65
4615	NASDAQ	HIHO	Thu, Jun 7, 2018	4.50	4.50	4.40	4.40
4614	NASDAQ	HIHO	Wed, Jun 6, 2018	4.50	4.60	4.25	4.40
4613	NASDAQ	HIHO	Tue, Jun 5, 2018	4.50	4.50	4.45	4.47
4612	NASDAQ	HIHO	Mon, Jun 4, 2018	4.60	4.63	4.55	4.55
4611	NASDAQ	HIHO	Fri, Jun 1, 2018	4.50	4.60	4.50	4.60
4610	NASDAQ	HIHO	Thu, May 31, 2018	4.70	4.70	4.15	4.48
4609	NASDAQ	HIHO	Wed, May 30, 2018	4.70	4.75	4.65	4.66
4608	NASDAQ	HIHO	Tue, May 29, 2018	4.70	4.70	4.70	4.70
4607	NASDAQ	HIHO	Fri, May 25, 2018	4.61	4.80	4.61	4.75
4606	NASDAQ	HIHO	Thu, May 24, 2018	4.67	4.80	4.62	4.79
4605	NASDAQ	HIHO	Wed, May 23, 2018	4.80	4.80	4.70	4.70
4604	NASDAQ	HIHO	Tue, May 22, 2018	4.85	4.85	4.68	4.70
4603	NASDAQ	HIHO	Mon, May 21, 2018	4.77	4.85	4.65	4.85
4602	NASDAQ	HIHO	Fri, May 18, 2018	4.79	4.85	4.79	4.85
4601	NASDAQ	HIHO	Thu, May 17, 2018	4.85	4.85	4.75	4.80
4600	NASDAQ	HIHO	Wed, May 16, 2018	4.90	4.90	4.75	4.80
4599	NASDAQ	HIHO	Tue, May 15, 2018	4.85	4.85	4.65	4.80
4598	NASDAQ	HIHO	Mon, May 14, 2018	4.95	5.00	4.86	4.90
4597	NASDAQ	HIHO	Fri, May 11, 2018	4.90	4.94	4.80	4.87
4596	NASDAQ	HIHO	Thu, May 10, 2018	4.75	4.89	4.70	4.84
4595	NASDAQ	HIHO	Wed, May 9, 2018	4.75	4.80	4.67	4.75
4594	NASDAQ	HIHO	Tue, May 8, 2018	4.95	5.02	4.80	4.83
4593	NASDAQ	HIHO	Mon, May 7, 2018	4.90	5.15	4.85	5.05
4592	NASDAQ	HIHO	Fri, May 4, 2018	5.05	5.05	4.80	4.95
4591	NASDAQ	HIHO	Thu, May 3, 2018	5.19	5.20	4.98	5.10
4590	NASDAQ	HIHO	Wed, May 2, 2018	5.10	5.20	5.02	5.09
4589	NASDAQ	HIHO	Tue, May 1, 2018	4.75	5.17	4.75	5.10
4588	NASDAQ	HIHO	Mon, Apr 30, 2018	5.00	5.00	4.75	4.80
4587	NASDAQ	HIHO	Fri, Apr 27, 2018	4.75	4.95	4.75	4.95
4586	NASDAQ	HIHO	Thu, Apr 26, 2018	5.05	5.05	4.65	4.78
4585	NASDAQ	HIHO	Wed, Apr 25, 2018	5.18	5.20	4.95	5.05
4584	NASDAQ	HIHO	Tue, Apr 24, 2018	5.15	5.20	5.10	5.19
4583	NASDAQ	HIHO	Mon, Apr 23, 2018	5.35	5.40	5.10	5.20
4582	NASDAQ	HIHO	Fri, Apr 20, 2018	5.20	5.35	5.15	5.30
4581	NASDAQ	HIHO	Thu, Apr 19, 2018	5.25	5.40	5.10	5.25
4580	NASDAQ	HIHO	Wed, Apr 18, 2018	5.45	5.60	5.20	5.28
4579	NASDAQ	HIHO	Tue, Apr 17, 2018	5.70	5.95	5.45	5.50
4578	NASDAQ	HIHO	Mon, Apr 16, 2018	6.10	6.10	5.60	5.75
4577	NASDAQ	HIHO	Fri, Apr 13, 2018	6.00	6.55	5.65	6.08
4576	NASDAQ	HIHO	Thu, Apr 12, 2018	5.65	6.00	5.48	6.00
4575	NASDAQ	HIHO	Wed, Apr 11, 2018	5.40	5.70	5.40	5.60
4574	NASDAQ	HIHO	Tue, Apr 10, 2018	5.30	5.35	5.25	5.35
4573	NASDAQ	HIHO	Mon, Apr 9, 2018	5.40	5.40	5.21	5.30
4572	NASDAQ	HIHO	Fri, Apr 6, 2018	5.10	5.20	5.05	5.20
4571	NASDAQ	HIHO	Thu, Apr 5, 2018	5.20	5.20	4.90	5.15
4570	NASDAQ	HIHO	Wed, Apr 4, 2018	5.05	5.05	4.95	5.01
4569	NASDAQ	HIHO	Tue, Apr 3, 2018	5.00	5.00	4.95	5.00
4568	NASDAQ	HIHO	Mon, Apr 2, 2018	4.90	5.05	4.90	4.90
4567	NASDAQ	HIHO	Thu, Mar 29, 2018	4.90	5.01	4.90	4.90
4566	NASDAQ	HIHO	Wed, Mar 28, 2018	5.10	5.22	4.87	4.92
4565	NASDAQ	HIHO	Tue, Mar 27, 2018	5.25	5.25	4.95	5.14
4564	NASDAQ	HIHO	Mon, Mar 26, 2018	5.05	5.65	5.05	5.22
4563	NASDAQ	HIHO	Fri, Mar 23, 2018	4.75	5.00	4.75	5.00
4562	NASDAQ	HIHO	Thu, Mar 22, 2018	4.75	4.75	4.70	4.72
4561	NASDAQ	HIHO	Wed, Mar 21, 2018	4.75	4.75	4.73	4.75
4560	NASDAQ	HIHO	Tue, Mar 20, 2018	4.75	4.75	4.70	4.75
4559	NASDAQ	HIHO	Mon, Mar 19, 2018	4.75	4.75	4.71	4.72
4558	NASDAQ	HIHO	Fri, Mar 16, 2018	4.70	4.75	4.67	4.73
4557	NASDAQ	HIHO	Thu, Mar 15, 2018	4.75	4.75	4.65	4.73
4556	NASDAQ	HIHO	Wed, Mar 14, 2018	4.70	4.80	4.40	4.65
4555	NASDAQ	HIHO	Tue, Mar 13, 2018	4.65	4.70	4.65	4.70
4554	NASDAQ	HIHO	Mon, Mar 12, 2018	4.60	4.65	4.60	4.65
4553	NASDAQ	HIHO	Fri, Mar 9, 2018	4.50	4.60	4.50	4.50
4552	NASDAQ	HIHO	Thu, Mar 8, 2018	4.45	4.60	4.45	4.60
4551	NASDAQ	HIHO	Wed, Mar 7, 2018	4.49	4.51	4.49	4.51
4550	NASDAQ	HIHO	Tue, Mar 6, 2018	4.55	4.55	4.35	4.49
4549	NASDAQ	HIHO	Mon, Mar 5, 2018	4.50	4.60	4.45	4.56
4548	NASDAQ	HIHO	Fri, Mar 2, 2018	4.35	4.51	4.25	4.44
4547	NASDAQ	HIHO	Thu, Mar 1, 2018	4.50	4.55	4.39	4.39
4546	NASDAQ	HIHO	Wed, Feb 28, 2018	4.70	4.70	4.42	4.50
4545	NASDAQ	HIHO	Tue, Feb 27, 2018	4.50	4.65	4.50	4.63
4544	NASDAQ	HIHO	Mon, Feb 26, 2018	4.50	4.50	4.48	4.49
4543	NASDAQ	HIHO	Fri, Feb 23, 2018	4.45	4.50	4.45	4.45
4542	NASDAQ	HIHO	Thu, Feb 22, 2018	4.35	4.50	4.35	4.50
4541	NASDAQ	HIHO	Wed, Feb 21, 2018	4.30	4.40	4.30	4.39
4540	NASDAQ	HIHO	Tue, Feb 20, 2018	4.25	4.35	4.23	4.25
4539	NASDAQ	HIHO	Fri, Feb 16, 2018	4.30	4.30	4.25	4.30
4538	NASDAQ	HIHO	Thu, Feb 15, 2018	4.20	4.30	4.20	4.30
4537	NASDAQ	HIHO	Wed, Feb 14, 2018	4.15	4.29	4.15	4.20
4536	NASDAQ	HIHO	Tue, Feb 13, 2018	4.25	4.30	4.15	4.30
4535	NASDAQ	HIHO	Mon, Feb 12, 2018	4.30	4.30	4.25	4.28
4534	NASDAQ	HIHO	Fri, Feb 9, 2018	4.30	4.35	4.20	4.25
4533	NASDAQ	HIHO	Thu, Feb 8, 2018	4.35	4.40	4.20	4.37
4532	NASDAQ	HIHO	Wed, Feb 7, 2018	4.35	4.35	4.30	4.35
4531	NASDAQ	HIHO	Tue, Feb 6, 2018	4.35	4.35	4.25	4.25
4530	NASDAQ	HIHO	Mon, Feb 5, 2018	4.22	4.40	4.15	4.35
4529	NASDAQ	HIHO	Fri, Feb 2, 2018	4.25	4.30	4.20	4.25
4528	NASDAQ	HIHO	Thu, Feb 1, 2018	4.45	4.45	4.32	4.33
4527	NASDAQ	HIHO	Wed, Jan 31, 2018	4.45	4.50	4.40	4.43
4526	NASDAQ	HIHO	Tue, Jan 30, 2018	4.45	4.45	4.45	4.45
4525	NASDAQ	HIHO	Mon, Jan 29, 2018	4.40	4.45	4.36	4.45
4524	NASDAQ	HIHO	Fri, Jan 26, 2018	4.42	4.42	4.30	4.35
4523	NASDAQ	HIHO	Thu, Jan 25, 2018	4.43	4.45	4.40	4.43
4522	NASDAQ	HIHO	Wed, Jan 24, 2018	4.40	4.45	4.30	4.43
4521	NASDAQ	HIHO	Tue, Jan 23, 2018	4.45	4.45	4.40	4.40
4520	NASDAQ	HIHO	Mon, Jan 22, 2018	4.45	4.50	4.43	4.48
4519	NASDAQ	HIHO	Fri, Jan 19, 2018	4.50	4.50	4.35	4.40
4518	NASDAQ	HIHO	Thu, Jan 18, 2018	4.45	4.50	4.40	4.45
4517	NASDAQ	HIHO	Wed, Jan 17, 2018	4.40	4.45	4.26	4.35
4516	NASDAQ	HIHO	Tue, Jan 16, 2018	4.30	4.40	4.30	4.35
4515	NASDAQ	HIHO	Fri, Jan 12, 2018	4.30	4.35	4.26	4.33
4514	NASDAQ	HIHO	Thu, Jan 11, 2018	4.25	4.30	4.25	4.28
4513	NASDAQ	HIHO	Wed, Jan 10, 2018	4.20	4.30	4.20	4.30
4512	NASDAQ	HIHO	Tue, Jan 9, 2018	4.25	4.25	4.15	4.20
4511	NASDAQ	HIHO	Mon, Jan 8, 2018	4.15	4.25	4.12	4.25
4510	NASDAQ	HIHO	Fri, Jan 5, 2018	4.30	4.30	4.12	4.12
4509	NASDAQ	HIHO	Thu, Jan 4, 2018	4.15	4.28	4.15	4.28
4508	NASDAQ	HIHO	Wed, Jan 3, 2018	4.15	4.20	4.10	4.15
4507	NASDAQ	HIHO	Tue, Jan 2, 2018	4.20	4.20	4.15	4.15
4506	NASDAQ	HIHO	Fri, Dec 29, 2017	4.09	4.20	4.07	4.20
4505	NASDAQ	HIHO	Thu, Dec 28, 2017	4.05	4.20	4.05	4.05
4504	NASDAQ	HIHO	Wed, Dec 27, 2017	4.15	4.15	4.11	4.14
4503	NASDAQ	HIHO	Tue, Dec 26, 2017	4.15	4.15	4.10	4.15
4502	NASDAQ	HIHO	Fri, Dec 22, 2017	4.15	4.15	4.00	4.05
4501	NASDAQ	HIHO	Thu, Dec 21, 2017	4.10	4.13	4.05	4.10
4500	NASDAQ	HIHO	Wed, Dec 20, 2017	4.10	4.10	4.00	4.05
4499	NASDAQ	HIHO	Tue, Dec 19, 2017	3.95	4.09	3.95	4.05
4498	NASDAQ	HIHO	Mon, Dec 18, 2017	3.95	4.05	3.95	4.00
4497	NASDAQ	HIHO	Fri, Dec 15, 2017	4.05	4.05	3.92	4.00
4496	NASDAQ	HIHO	Thu, Dec 14, 2017	3.95	4.05	3.95	4.00
4495	NASDAQ	HIHO	Wed, Dec 13, 2017	3.85	4.02	3.70	3.92
4494	NASDAQ	HIHO	Tue, Dec 12, 2017	3.95	3.99	3.93	3.95
4493	NASDAQ	HIHO	Mon, Dec 11, 2017	4.05	4.05	3.95	3.95
4492	NASDAQ	HIHO	Fri, Dec 8, 2017	4.05	4.05	3.95	3.95
4491	NASDAQ	HIHO	Thu, Dec 7, 2017	3.95	4.05	3.90	4.05
4490	NASDAQ	HIHO	Wed, Dec 6, 2017	4.00	4.10	4.00	4.00
4489	NASDAQ	HIHO	Tue, Dec 5, 2017	3.95	4.05	3.95	4.00
4488	NASDAQ	HIHO	Mon, Dec 4, 2017	4.05	4.05	4.00	4.00
4487	NASDAQ	HIHO	Fri, Dec 1, 2017	4.05	4.05	3.82	4.00
4486	NASDAQ	HIHO	Thu, Nov 30, 2017	4.00	4.05	3.80	3.95
4485	NASDAQ	HIHO	Wed, Nov 29, 2017	3.88	4.00	3.79	4.00
4484	NASDAQ	HIHO	Tue, Nov 28, 2017	3.75	4.05	3.74	4.00
4483	NASDAQ	HIHO	Mon, Nov 27, 2017	3.90	3.90	3.75	3.85
4482	NASDAQ	HIHO	Fri, Nov 24, 2017	4.00	4.00	3.70	3.70
4481	NASDAQ	HIHO	Wed, Nov 22, 2017	4.00	4.10	3.85	3.97
4480	NASDAQ	HIHO	Tue, Nov 21, 2017	4.05	4.05	3.95	4.05
4479	NASDAQ	HIHO	Mon, Nov 20, 2017	3.75	4.17	3.70	4.15
4478	NASDAQ	HIHO	Fri, Nov 17, 2017	3.75	3.90	3.75	3.75
4477	NASDAQ	HIHO	Thu, Nov 16, 2017	3.65	4.30	3.65	4.01
4476	NASDAQ	HIHO	Wed, Nov 15, 2017	3.50	3.65	3.50	3.60
4475	NASDAQ	HIHO	Tue, Nov 14, 2017	3.50	3.55	3.50	3.50
4474	NASDAQ	HIHO	Mon, Nov 13, 2017	3.50	3.69	3.50	3.51
4473	NASDAQ	HIHO	Fri, Nov 10, 2017	3.50	3.54	3.50	3.54
4472	NASDAQ	HIHO	Thu, Nov 9, 2017	3.55	3.86	3.55	3.65
4471	NASDAQ	HIHO	Wed, Nov 8, 2017	3.50	3.60	3.50	3.60
4470	NASDAQ	HIHO	Tue, Nov 7, 2017	3.59	3.59	3.50	3.50
4469	NASDAQ	HIHO	Mon, Nov 6, 2017	3.55	3.56	3.50	3.51
4468	NASDAQ	HIHO	Fri, Nov 3, 2017	3.60	3.60	3.59	3.59
4467	NASDAQ	HIHO	Thu, Nov 2, 2017	3.48	3.60	3.48	3.55
4466	NASDAQ	HIHO	Wed, Nov 1, 2017	3.40	3.60	3.40	3.50
4465	NASDAQ	HIHO	Tue, Oct 31, 2017	3.45	3.45	3.40	3.40
4464	NASDAQ	HIHO	Mon, Oct 30, 2017	0.00	0.00	0.00	3.48
4463	NASDAQ	HIHO	Fri, Oct 27, 2017	3.41	3.55	3.40	3.48
4462	NASDAQ	HIHO	Thu, Oct 26, 2017	3.50	3.50	3.45	3.46
4461	NASDAQ	HIHO	Wed, Oct 25, 2017	3.60	3.60	3.35	3.37
4460	NASDAQ	HIHO	Tue, Oct 24, 2017	3.55	3.55	3.55	3.55
4459	NASDAQ	HIHO	Mon, Oct 23, 2017	3.45	3.60	3.40	3.45
4458	NASDAQ	HIHO	Fri, Oct 20, 2017	3.60	3.65	3.45	3.45
4457	NASDAQ	HIHO	Thu, Oct 19, 2017	3.65	3.65	3.56	3.56
4456	NASDAQ	HIHO	Wed, Oct 18, 2017	3.56	3.65	3.55	3.61
4455	NASDAQ	HIHO	Tue, Oct 17, 2017	3.59	3.59	3.55	3.59
4454	NASDAQ	HIHO	Mon, Oct 16, 2017	0.00	0.00	0.00	3.59
4453	NASDAQ	HIHO	Fri, Oct 13, 2017	0.00	0.00	0.00	3.59
4452	NASDAQ	HIHO	Thu, Oct 12, 2017	3.50	3.59	3.50	3.59
4451	NASDAQ	HIHO	Wed, Oct 11, 2017	3.60	3.65	3.54	3.54
4450	NASDAQ	HIHO	Tue, Oct 10, 2017	3.60	3.60	3.55	3.60
4449	NASDAQ	HIHO	Mon, Oct 9, 2017	3.60	3.60	3.46	3.55
4448	NASDAQ	HIHO	Fri, Oct 6, 2017	3.43	3.49	3.43	3.49
4447	NASDAQ	HIHO	Thu, Oct 5, 2017	3.40	3.55	3.40	3.55
4446	NASDAQ	HIHO	Wed, Oct 4, 2017	3.45	3.45	3.45	3.45
4445	NASDAQ	HIHO	Tue, Oct 3, 2017	3.40	3.50	3.40	3.45
4444	NASDAQ	HIHO	Mon, Oct 2, 2017	3.36	3.50	3.36	3.48
4443	NASDAQ	HIHO	Fri, Sep 29, 2017	3.46	3.50	3.40	3.40
4442	NASDAQ	HIHO	Thu, Sep 28, 2017	3.50	3.50	3.46	3.46
4441	NASDAQ	HIHO	Wed, Sep 27, 2017	3.41	3.44	3.41	3.44
4440	NASDAQ	HIHO	Tue, Sep 26, 2017	3.55	3.55	3.40	3.40
4439	NASDAQ	HIHO	Mon, Sep 25, 2017	3.40	3.50	3.40	3.45
4438	NASDAQ	HIHO	Fri, Sep 22, 2017	3.35	3.49	3.35	3.44
4437	NASDAQ	HIHO	Thu, Sep 21, 2017	3.55	3.55	3.45	3.45
4436	NASDAQ	HIHO	Wed, Sep 20, 2017	3.45	3.50	3.45	3.45
4435	NASDAQ	HIHO	Tue, Sep 19, 2017	3.50	3.55	3.50	3.50
4434	NASDAQ	HIHO	Mon, Sep 18, 2017	3.65	3.65	3.30	3.50
4433	NASDAQ	HIHO	Fri, Sep 15, 2017	3.60	3.60	3.60	3.60
4432	NASDAQ	HIHO	Thu, Sep 14, 2017	3.55	3.59	3.55	3.59
4431	NASDAQ	HIHO	Wed, Sep 13, 2017	3.61	3.70	3.55	3.55
4430	NASDAQ	HIHO	Tue, Sep 12, 2017	3.63	3.63	3.63	3.63
4429	NASDAQ	HIHO	Mon, Sep 11, 2017	3.51	3.60	3.51	3.55
4428	NASDAQ	HIHO	Fri, Sep 8, 2017	3.55	3.60	3.55	3.55
4427	NASDAQ	HIHO	Thu, Sep 7, 2017	3.63	3.65	3.55	3.55
4426	NASDAQ	HIHO	Wed, Sep 6, 2017	3.60	3.60	3.55	3.55
4425	NASDAQ	HIHO	Tue, Sep 5, 2017	3.55	3.63	3.55	3.63
4424	NASDAQ	HIHO	Fri, Sep 1, 2017	3.85	3.85	3.55	3.55
4423	NASDAQ	HIHO	Thu, Aug 31, 2017	3.56	3.68	3.56	3.65
4422	NASDAQ	HIHO	Wed, Aug 30, 2017	3.61	3.61	3.60	3.60
4421	NASDAQ	HIHO	Tue, Aug 29, 2017	3.74	3.75	3.55	3.60
4420	NASDAQ	HIHO	Mon, Aug 28, 2017	3.65	3.70	3.60	3.70
4419	NASDAQ	HIHO	Fri, Aug 25, 2017	3.70	3.70	3.55	3.55
4418	NASDAQ	HIHO	Thu, Aug 24, 2017	3.70	3.70	3.64	3.69
4417	NASDAQ	HIHO	Wed, Aug 23, 2017	3.59	3.59	3.57	3.57
4416	NASDAQ	HIHO	Tue, Aug 22, 2017	3.63	3.65	3.62	3.65
4415	NASDAQ	HIHO	Mon, Aug 21, 2017	3.60	3.70	3.56	3.60
4414	NASDAQ	HIHO	Fri, Aug 18, 2017	3.60	3.60	3.50	3.50
4413	NASDAQ	HIHO	Thu, Aug 17, 2017	3.50	3.59	3.50	3.53
4412	NASDAQ	HIHO	Wed, Aug 16, 2017	3.45	3.55	3.45	3.50
4411	NASDAQ	HIHO	Tue, Aug 15, 2017	3.50	3.55	3.42	3.50
4410	NASDAQ	HIHO	Mon, Aug 14, 2017	3.55	3.55	3.35	3.50
4409	NASDAQ	HIHO	Fri, Aug 11, 2017	3.40	3.50	3.40	3.40
4408	NASDAQ	HIHO	Thu, Aug 10, 2017	3.50	3.55	3.45	3.45
4407	NASDAQ	HIHO	Wed, Aug 9, 2017	3.55	3.65	3.50	3.50
4406	NASDAQ	HIHO	Tue, Aug 8, 2017	3.65	3.75	3.63	3.63
4405	NASDAQ	HIHO	Mon, Aug 7, 2017	3.65	3.75	3.60	3.60
4404	NASDAQ	HIHO	Fri, Aug 4, 2017	3.76	3.87	3.55	3.75
4403	NASDAQ	HIHO	Thu, Aug 3, 2017	3.80	3.86	3.80	3.85
4402	NASDAQ	HIHO	Wed, Aug 2, 2017	3.95	4.00	3.86	3.86
4401	NASDAQ	HIHO	Tue, Aug 1, 2017	4.00	4.00	3.90	3.90
4400	NASDAQ	HIHO	Mon, Jul 31, 2017	4.10	4.10	3.65	4.00
4399	NASDAQ	HIHO	Fri, Jul 28, 2017	4.15	4.15	4.05	4.08
4398	NASDAQ	HIHO	Thu, Jul 27, 2017	4.10	4.25	4.10	4.10
4397	NASDAQ	HIHO	Wed, Jul 26, 2017	4.10	4.25	4.10	4.15
4396	NASDAQ	HIHO	Tue, Jul 25, 2017	4.30	4.32	4.20	4.20
4395	NASDAQ	HIHO	Mon, Jul 24, 2017	4.15	4.30	4.15	4.30
4394	NASDAQ	HIHO	Fri, Jul 21, 2017	4.00	4.15	4.00	4.15
4393	NASDAQ	HIHO	Thu, Jul 20, 2017	4.00	4.00	3.95	4.00
4392	NASDAQ	HIHO	Wed, Jul 19, 2017	3.88	4.00	3.80	3.96
4391	NASDAQ	HIHO	Tue, Jul 18, 2017	4.00	4.00	3.77	3.85
4390	NASDAQ	HIHO	Mon, Jul 17, 2017	3.70	3.70	3.70	3.70
4389	NASDAQ	HIHO	Fri, Jul 14, 2017	4.00	4.00	3.75	3.75
4388	NASDAQ	HIHO	Thu, Jul 13, 2017	3.90	4.00	3.90	3.98
4387	NASDAQ	HIHO	Wed, Jul 12, 2017	3.70	3.90	3.70	3.90
4386	NASDAQ	HIHO	Tue, Jul 11, 2017	3.82	3.82	3.70	3.77
4385	NASDAQ	HIHO	Mon, Jul 10, 2017	3.80	3.85	3.80	3.80
4384	NASDAQ	HIHO	Fri, Jul 7, 2017	3.61	3.75	3.61	3.75
4383	NASDAQ	HIHO	Thu, Jul 6, 2017	3.75	3.75	3.64	3.64
4382	NASDAQ	HIHO	Wed, Jul 5, 2017	3.50	3.75	3.45	3.70
4381	NASDAQ	HIHO	Mon, Jul 3, 2017	3.45	3.45	3.41	3.45
4380	NASDAQ	HIHO	Fri, Jun 30, 2017	3.43	3.45	3.35	3.45
4379	NASDAQ	HIHO	Thu, Jun 29, 2017	3.45	3.49	3.34	3.49
4378	NASDAQ	HIHO	Wed, Jun 28, 2017	3.45	3.50	3.45	3.46
4377	NASDAQ	HIHO	Tue, Jun 27, 2017	3.45	3.45	3.45	3.45
4376	NASDAQ	HIHO	Mon, Jun 26, 2017	3.45	3.45	3.43	3.43
4375	NASDAQ	HIHO	Fri, Jun 23, 2017	3.40	3.45	3.38	3.40
4374	NASDAQ	HIHO	Thu, Jun 22, 2017	3.41	3.50	3.40	3.45
4373	NASDAQ	HIHO	Wed, Jun 21, 2017	3.30	3.40	3.30	3.35
4372	NASDAQ	HIHO	Tue, Jun 20, 2017	3.30	3.40	3.30	3.39
4371	NASDAQ	HIHO	Mon, Jun 19, 2017	3.40	3.40	3.35	3.40
4370	NASDAQ	HIHO	Fri, Jun 16, 2017	3.30	3.40	3.30	3.39
4369	NASDAQ	HIHO	Thu, Jun 15, 2017	3.40	3.40	3.30	3.35
4368	NASDAQ	HIHO	Wed, Jun 14, 2017	3.35	3.45	3.32	3.35
4367	NASDAQ	HIHO	Tue, Jun 13, 2017	3.20	3.35	3.15	3.35
4366	NASDAQ	HIHO	Mon, Jun 12, 2017	3.10	3.20	3.10	3.20
4365	NASDAQ	HIHO	Fri, Jun 9, 2017	3.20	3.30	3.10	3.10
4364	NASDAQ	HIHO	Thu, Jun 8, 2017	3.25	3.25	3.10	3.20
4363	NASDAQ	HIHO	Wed, Jun 7, 2017	3.25	3.35	3.25	3.25
4362	NASDAQ	HIHO	Tue, Jun 6, 2017	3.40	3.45	3.35	3.39
4361	NASDAQ	HIHO	Mon, Jun 5, 2017	3.45	3.45	3.45	3.45
4360	NASDAQ	HIHO	Fri, Jun 2, 2017	3.50	3.50	3.35	3.35
4359	NASDAQ	HIHO	Thu, Jun 1, 2017	3.41	3.53	3.40	3.40
4358	NASDAQ	HIHO	Wed, May 31, 2017	3.50	3.63	3.45	3.45
4357	NASDAQ	HIHO	Tue, May 30, 2017	3.45	3.46	3.40	3.40
4356	NASDAQ	HIHO	Fri, May 26, 2017	3.46	3.50	3.45	3.45
4355	NASDAQ	HIHO	Thu, May 25, 2017	3.50	3.70	3.45	3.55
4354	NASDAQ	HIHO	Wed, May 24, 2017	3.40	3.65	3.40	3.45
4353	NASDAQ	HIHO	Tue, May 23, 2017	3.45	3.45	3.37	3.40
4352	NASDAQ	HIHO	Mon, May 22, 2017	3.60	3.60	3.45	3.47
4351	NASDAQ	HIHO	Fri, May 19, 2017	3.45	3.55	3.45	3.45
4350	NASDAQ	HIHO	Thu, May 18, 2017	3.48	3.50	3.45	3.45
4349	NASDAQ	HIHO	Wed, May 17, 2017	3.70	3.70	3.35	3.38
4348	NASDAQ	HIHO	Tue, May 16, 2017	3.70	3.74	3.70	3.71
4347	NASDAQ	HIHO	Mon, May 15, 2017	3.70	3.75	3.70	3.74
4346	NASDAQ	HIHO	Fri, May 12, 2017	3.74	3.74	3.69	3.69
4345	NASDAQ	HIHO	Thu, May 11, 2017	3.75	3.75	3.73	3.73
4344	NASDAQ	HIHO	Wed, May 10, 2017	3.75	3.75	3.65	3.75
4343	NASDAQ	HIHO	Tue, May 9, 2017	3.65	3.75	3.65	3.73
4342	NASDAQ	HIHO	Mon, May 8, 2017	3.70	3.70	3.60	3.65
4341	NASDAQ	HIHO	Fri, May 5, 2017	3.85	3.85	3.65	3.85
4340	NASDAQ	HIHO	Thu, May 4, 2017	3.70	3.78	3.70	3.75
4339	NASDAQ	HIHO	Wed, May 3, 2017	3.80	3.85	3.50	3.60
4338	NASDAQ	HIHO	Tue, May 2, 2017	3.95	3.95	3.80	3.90
4337	NASDAQ	HIHO	Mon, May 1, 2017	3.85	3.95	3.80	3.85
4336	NASDAQ	HIHO	Fri, Apr 28, 2017	4.00	4.00	3.85	3.85
4335	NASDAQ	HIHO	Thu, Apr 27, 2017	3.91	4.00	3.90	4.00
4334	NASDAQ	HIHO	Wed, Apr 26, 2017	3.95	3.95	3.90	3.90
4333	NASDAQ	HIHO	Tue, Apr 25, 2017	4.00	4.00	3.95	3.96
4332	NASDAQ	HIHO	Mon, Apr 24, 2017	4.00	4.00	3.85	3.95
4331	NASDAQ	HIHO	Fri, Apr 21, 2017	4.00	4.00	3.95	3.98
4330	NASDAQ	HIHO	Thu, Apr 20, 2017	4.00	4.00	3.95	3.95
4329	NASDAQ	HIHO	Wed, Apr 19, 2017	3.94	3.94	3.85	3.91
4328	NASDAQ	HIHO	Tue, Apr 18, 2017	3.90	3.95	3.85	3.95
4327	NASDAQ	HIHO	Mon, Apr 17, 2017	3.85	3.95	3.85	3.90
4326	NASDAQ	HIHO	Thu, Apr 13, 2017	3.90	3.95	3.90	3.90
4325	NASDAQ	HIHO	Wed, Apr 12, 2017	4.00	4.00	3.85	3.85
4324	NASDAQ	HIHO	Tue, Apr 11, 2017	3.90	4.00	3.90	4.00
4323	NASDAQ	HIHO	Mon, Apr 10, 2017	4.00	4.00	3.85	3.85
4322	NASDAQ	HIHO	Fri, Apr 7, 2017	3.90	3.95	3.83	3.85
4321	NASDAQ	HIHO	Thu, Apr 6, 2017	3.85	3.89	3.85	3.89
4320	NASDAQ	HIHO	Wed, Apr 5, 2017	3.90	3.95	3.90	3.95
4319	NASDAQ	HIHO	Tue, Apr 4, 2017	3.90	4.00	3.90	3.90
4318	NASDAQ	HIHO	Mon, Apr 3, 2017	3.95	3.95	3.90	3.90
4317	NASDAQ	HIHO	Fri, Mar 31, 2017	3.95	4.00	3.90	3.90
4316	NASDAQ	HIHO	Thu, Mar 30, 2017	4.05	4.05	3.90	3.95
4315	NASDAQ	HIHO	Wed, Mar 29, 2017	3.90	4.00	3.90	4.00
4314	NASDAQ	HIHO	Tue, Mar 28, 2017	3.95	4.00	3.90	4.00
4313	NASDAQ	HIHO	Mon, Mar 27, 2017	4.00	4.00	3.94	3.99
4312	NASDAQ	HIHO	Fri, Mar 24, 2017	4.05	4.05	4.00	4.05
4311	NASDAQ	HIHO	Thu, Mar 23, 2017	4.00	4.05	3.95	4.05
4310	NASDAQ	HIHO	Wed, Mar 22, 2017	4.15	4.15	4.05	4.05
4309	NASDAQ	HIHO	Tue, Mar 21, 2017	4.25	4.25	3.80	4.15
4308	NASDAQ	HIHO	Mon, Mar 20, 2017	4.00	4.30	4.00	4.20
4307	NASDAQ	HIHO	Fri, Mar 17, 2017	4.15	4.15	4.00	4.05
4306	NASDAQ	HIHO	Thu, Mar 16, 2017	4.15	4.25	4.10	4.10
4305	NASDAQ	HIHO	Wed, Mar 15, 2017	4.10	4.30	4.00	4.20
4304	NASDAQ	HIHO	Tue, Mar 14, 2017	4.00	4.20	4.00	4.05
4303	NASDAQ	HIHO	Mon, Mar 13, 2017	4.25	4.25	4.10	4.20
4302	NASDAQ	HIHO	Fri, Mar 10, 2017	4.10	4.35	4.00	4.00
4301	NASDAQ	HIHO	Thu, Mar 9, 2017	4.05	4.20	4.00	4.05
4300	NASDAQ	HIHO	Wed, Mar 8, 2017	4.25	4.25	4.10	4.10
4299	NASDAQ	HIHO	Tue, Mar 7, 2017	4.25	4.35	4.00	4.18
4298	NASDAQ	HIHO	Mon, Mar 6, 2017	4.10	4.30	4.00	4.30
4297	NASDAQ	HIHO	Fri, Mar 3, 2017	3.95	4.30	3.95	4.05
4296	NASDAQ	HIHO	Thu, Mar 2, 2017	3.95	4.10	3.95	4.05
4295	NASDAQ	HIHO	Wed, Mar 1, 2017	3.95	4.00	3.90	4.00
4294	NASDAQ	HIHO	Tue, Feb 28, 2017	3.85	3.95	3.85	3.95
4293	NASDAQ	HIHO	Mon, Feb 27, 2017	3.80	3.85	3.75	3.85
4292	NASDAQ	HIHO	Fri, Feb 24, 2017	3.74	3.80	3.74	3.80
4291	NASDAQ	HIHO	Thu, Feb 23, 2017	3.70	3.75	3.70	3.75
4290	NASDAQ	HIHO	Wed, Feb 22, 2017	3.60	3.75	3.60	3.75
4289	NASDAQ	HIHO	Tue, Feb 21, 2017	3.75	3.75	3.65	3.70
4288	NASDAQ	HIHO	Fri, Feb 17, 2017	3.50	3.65	3.50	3.65
4287	NASDAQ	HIHO	Thu, Feb 16, 2017	3.60	3.60	3.58	3.58
4286	NASDAQ	HIHO	Wed, Feb 15, 2017	3.55	3.60	3.55	3.58
4285	NASDAQ	HIHO	Tue, Feb 14, 2017	3.60	3.60	3.55	3.55
4284	NASDAQ	HIHO	Mon, Feb 13, 2017	3.60	3.60	3.45	3.53
4283	NASDAQ	HIHO	Fri, Feb 10, 2017	3.60	3.60	3.52	3.60
4282	NASDAQ	HIHO	Thu, Feb 9, 2017	3.55	3.69	3.55	3.58
4281	NASDAQ	HIHO	Wed, Feb 8, 2017	3.66	3.66	3.55	3.55
4280	NASDAQ	HIHO	Tue, Feb 7, 2017	3.60	3.60	3.55	3.55
4279	NASDAQ	HIHO	Mon, Feb 6, 2017	3.75	3.80	3.60	3.60
4278	NASDAQ	HIHO	Fri, Feb 3, 2017	3.65	3.80	3.65	3.75
4277	NASDAQ	HIHO	Thu, Feb 2, 2017	3.80	3.80	3.65	3.80
4276	NASDAQ	HIHO	Wed, Feb 1, 2017	3.70	3.70	3.55	3.70
4275	NASDAQ	HIHO	Tue, Jan 31, 2017	3.60	3.65	3.55	3.60
4274	NASDAQ	HIHO	Mon, Jan 30, 2017	3.55	3.55	3.45	3.55
4273	NASDAQ	HIHO	Fri, Jan 27, 2017	3.41	3.45	3.40	3.45
4272	NASDAQ	HIHO	Thu, Jan 26, 2017	3.45	3.50	3.40	3.42
4271	NASDAQ	HIHO	Wed, Jan 25, 2017	3.55	3.55	3.45	3.50
4270	NASDAQ	HIHO	Tue, Jan 24, 2017	3.58	3.58	3.45	3.48
4269	NASDAQ	HIHO	Mon, Jan 23, 2017	3.45	3.60	3.45	3.50
4268	NASDAQ	HIHO	Fri, Jan 20, 2017	3.50	3.55	3.40	3.40
4267	NASDAQ	HIHO	Thu, Jan 19, 2017	3.60	3.70	3.50	3.50
4266	NASDAQ	HIHO	Wed, Jan 18, 2017	3.55	3.77	3.50	3.65
4265	NASDAQ	HIHO	Tue, Jan 17, 2017	3.55	3.55	3.35	3.55
4264	NASDAQ	HIHO	Fri, Jan 13, 2017	3.55	3.55	3.50	3.50
4263	NASDAQ	HIHO	Thu, Jan 12, 2017	3.60	3.60	3.37	3.44
4262	NASDAQ	HIHO	Wed, Jan 11, 2017	3.45	3.80	3.30	3.60
4261	NASDAQ	HIHO	Tue, Jan 10, 2017	3.45	3.45	3.33	3.40
4260	NASDAQ	HIHO	Mon, Jan 9, 2017	3.35	3.50	3.30	3.40
4259	NASDAQ	HIHO	Fri, Jan 6, 2017	3.30	3.40	3.30	3.40
4258	NASDAQ	HIHO	Thu, Jan 5, 2017	3.35	3.40	3.30	3.30
4257	NASDAQ	HIHO	Wed, Jan 4, 2017	3.50	3.50	3.38	3.40
4256	NASDAQ	HIHO	Tue, Jan 3, 2017	3.25	3.40	3.25	3.35
4255	NASDAQ	HIHO	Fri, Dec 30, 2016	3.35	3.45	3.25	3.25
4254	NASDAQ	HIHO	Thu, Dec 29, 2016	3.45	3.50	3.42	3.45
4253	NASDAQ	HIHO	Wed, Dec 28, 2016	3.55	3.55	3.40	3.41
4252	NASDAQ	HIHO	Tue, Dec 27, 2016	3.55	3.65	3.55	3.60
4251	NASDAQ	HIHO	Fri, Dec 23, 2016	3.40	3.65	3.35	3.60
4250	NASDAQ	HIHO	Thu, Dec 22, 2016	3.40	3.60	3.35	3.35
4249	NASDAQ	HIHO	Wed, Dec 21, 2016	3.30	3.43	3.25	3.40
4248	NASDAQ	HIHO	Tue, Dec 20, 2016	3.25	3.30	3.25	3.30
4247	NASDAQ	HIHO	Mon, Dec 19, 2016	3.30	3.30	3.25	3.25
4246	NASDAQ	HIHO	Fri, Dec 16, 2016	3.25	3.30	3.20	3.30
4245	NASDAQ	HIHO	Thu, Dec 15, 2016	3.25	3.30	3.25	3.30
4244	NASDAQ	HIHO	Wed, Dec 14, 2016	3.20	3.30	3.20	3.25
4243	NASDAQ	HIHO	Tue, Dec 13, 2016	3.24	3.25	3.21	3.25
4242	NASDAQ	HIHO	Mon, Dec 12, 2016	3.45	3.45	3.20	3.20
4241	NASDAQ	HIHO	Fri, Dec 9, 2016	3.15	3.40	3.10	3.40
4240	NASDAQ	HIHO	Thu, Dec 8, 2016	3.15	3.36	3.15	3.20
4239	NASDAQ	HIHO	Wed, Dec 7, 2016	3.40	3.40	3.25	3.35
4238	NASDAQ	HIHO	Tue, Dec 6, 2016	3.50	3.54	3.40	3.40
4237	NASDAQ	HIHO	Mon, Dec 5, 2016	3.45	3.55	3.40	3.50
4236	NASDAQ	HIHO	Fri, Dec 2, 2016	3.50	3.54	3.45	3.45
4235	NASDAQ	HIHO	Thu, Dec 1, 2016	3.50	3.59	3.45	3.50
4234	NASDAQ	HIHO	Wed, Nov 30, 2016	3.60	3.60	3.50	3.50
4233	NASDAQ	HIHO	Tue, Nov 29, 2016	3.65	3.70	3.55	3.55
4232	NASDAQ	HIHO	Mon, Nov 28, 2016	3.60	3.67	3.60	3.63
4231	NASDAQ	HIHO	Fri, Nov 25, 2016	3.50	3.70	3.50	3.70
4230	NASDAQ	HIHO	Wed, Nov 23, 2016	3.60	3.60	3.55	3.60
4229	NASDAQ	HIHO	Tue, Nov 22, 2016	3.75	3.75	3.53	3.55
4228	NASDAQ	HIHO	Mon, Nov 21, 2016	3.80	3.85	3.75	3.76
4227	NASDAQ	HIHO	Fri, Nov 18, 2016	3.75	3.85	3.75	3.75
4226	NASDAQ	HIHO	Thu, Nov 17, 2016	3.75	4.00	3.75	3.80
4225	NASDAQ	HIHO	Wed, Nov 16, 2016	3.65	3.75	3.65	3.71
4224	NASDAQ	HIHO	Tue, Nov 15, 2016	3.50	3.70	3.50	3.65
4223	NASDAQ	HIHO	Mon, Nov 14, 2016	3.75	3.75	3.45	3.50
4222	NASDAQ	HIHO	Fri, Nov 11, 2016	3.90	3.90	3.80	3.80
4221	NASDAQ	HIHO	Thu, Nov 10, 2016	3.95	4.01	3.85	3.95
4220	NASDAQ	HIHO	Wed, Nov 9, 2016	3.95	4.10	3.65	4.00
4219	NASDAQ	HIHO	Tue, Nov 8, 2016	4.00	4.12	3.97	4.09
4218	NASDAQ	HIHO	Mon, Nov 7, 2016	4.15	4.15	4.12	4.15
4217	NASDAQ	HIHO	Fri, Nov 4, 2016	4.10	4.10	4.00	4.10
4216	NASDAQ	HIHO	Thu, Nov 3, 2016	4.00	4.05	4.00	4.05
4215	NASDAQ	HIHO	Wed, Nov 2, 2016	4.05	4.08	4.05	4.08
4214	NASDAQ	HIHO	Tue, Nov 1, 2016	4.12	4.15	4.01	4.15
4213	NASDAQ	HIHO	Mon, Oct 31, 2016	4.00	4.08	4.00	4.08
4212	NASDAQ	HIHO	Fri, Oct 28, 2016	4.11	4.14	4.11	4.14
4211	NASDAQ	HIHO	Thu, Oct 27, 2016	4.05	4.10	3.95	4.00
4210	NASDAQ	HIHO	Wed, Oct 26, 2016	4.05	4.15	4.02	4.10
4209	NASDAQ	HIHO	Tue, Oct 25, 2016	4.00	4.15	3.90	4.05
4208	NASDAQ	HIHO	Mon, Oct 24, 2016	4.15	4.15	4.05	4.05
4207	NASDAQ	HIHO	Fri, Oct 21, 2016	4.15	4.15	4.15	4.15
4206	NASDAQ	HIHO	Thu, Oct 20, 2016	4.20	4.20	4.15	4.15
4205	NASDAQ	HIHO	Wed, Oct 19, 2016	4.10	4.14	4.10	4.10
4204	NASDAQ	HIHO	Tue, Oct 18, 2016	4.20	4.21	3.95	4.15
4203	NASDAQ	HIHO	Mon, Oct 17, 2016	4.25	4.25	4.20	4.20
4202	NASDAQ	HIHO	Fri, Oct 14, 2016	4.30	4.30	4.26	4.26
4201	NASDAQ	HIHO	Thu, Oct 13, 2016	0.00	0.00	0.00	4.28
4200	NASDAQ	HIHO	Wed, Oct 12, 2016	4.25	4.30	4.22	4.28
4199	NASDAQ	HIHO	Tue, Oct 11, 2016	4.29	4.29	4.20	4.20
4198	NASDAQ	HIHO	Mon, Oct 10, 2016	4.30	4.30	4.24	4.29
4197	NASDAQ	HIHO	Fri, Oct 7, 2016	0.00	0.00	0.00	4.30
4196	NASDAQ	HIHO	Thu, Oct 6, 2016	4.31	4.32	4.25	4.30
4195	NASDAQ	HIHO	Wed, Oct 5, 2016	4.30	4.32	4.25	4.30
4194	NASDAQ	HIHO	Tue, Oct 4, 2016	4.29	4.29	4.23	4.23
4193	NASDAQ	HIHO	Mon, Oct 3, 2016	4.27	4.27	4.18	4.23
4192	NASDAQ	HIHO	Fri, Sep 30, 2016	4.30	4.37	4.23	4.33
4191	NASDAQ	HIHO	Thu, Sep 29, 2016	4.33	4.34	4.20	4.25
4190	NASDAQ	HIHO	Wed, Sep 28, 2016	4.44	4.44	4.20	4.29
4189	NASDAQ	HIHO	Tue, Sep 27, 2016	4.34	4.38	4.34	4.37
4188	NASDAQ	HIHO	Mon, Sep 26, 2016	4.29	4.47	4.29	4.35
4187	NASDAQ	HIHO	Fri, Sep 23, 2016	4.46	4.59	4.28	4.38
4186	NASDAQ	HIHO	Thu, Sep 22, 2016	4.53	4.68	4.47	4.52
4185	NASDAQ	HIHO	Wed, Sep 21, 2016	4.52	4.69	4.51	4.69
4184	NASDAQ	HIHO	Tue, Sep 20, 2016	4.69	4.69	4.51	4.52
4183	NASDAQ	HIHO	Mon, Sep 19, 2016	4.55	4.58	4.50	4.56
4182	NASDAQ	HIHO	Fri, Sep 16, 2016	4.48	4.55	4.48	4.49
4181	NASDAQ	HIHO	Thu, Sep 15, 2016	4.50	4.54	4.42	4.43
4180	NASDAQ	HIHO	Wed, Sep 14, 2016	4.43	4.50	4.43	4.46
4179	NASDAQ	HIHO	Tue, Sep 13, 2016	4.61	4.61	4.36	4.43
4178	NASDAQ	HIHO	Mon, Sep 12, 2016	4.47	4.64	4.36	4.64
4177	NASDAQ	HIHO	Fri, Sep 9, 2016	4.45	4.45	4.36	4.43
4176	NASDAQ	HIHO	Thu, Sep 8, 2016	4.40	4.47	4.40	4.46
4175	NASDAQ	HIHO	Wed, Sep 7, 2016	4.43	4.47	4.35	4.36
4174	NASDAQ	HIHO	Tue, Sep 6, 2016	4.33	4.41	4.33	4.40
4173	NASDAQ	HIHO	Fri, Sep 2, 2016	4.35	4.40	4.32	4.37
4172	NASDAQ	HIHO	Thu, Sep 1, 2016	4.32	4.39	4.32	4.35
4171	NASDAQ	HIHO	Wed, Aug 31, 2016	4.28	4.29	4.28	4.29
4170	NASDAQ	HIHO	Tue, Aug 30, 2016	4.31	4.33	4.28	4.28
4169	NASDAQ	HIHO	Mon, Aug 29, 2016	4.40	4.40	4.30	4.34
4168	NASDAQ	HIHO	Fri, Aug 26, 2016	4.36	4.39	4.30	4.34
4167	NASDAQ	HIHO	Thu, Aug 25, 2016	4.52	4.52	4.36	4.36
4166	NASDAQ	HIHO	Wed, Aug 24, 2016	4.42	4.56	4.42	4.56
4165	NASDAQ	HIHO	Tue, Aug 23, 2016	4.32	4.46	4.32	4.40
4164	NASDAQ	HIHO	Mon, Aug 22, 2016	4.34	4.34	4.28	4.28
4163	NASDAQ	HIHO	Fri, Aug 19, 2016	4.38	4.47	4.38	4.40
4162	NASDAQ	HIHO	Thu, Aug 18, 2016	4.37	4.54	4.36	4.42
4161	NASDAQ	HIHO	Wed, Aug 17, 2016	4.37	4.45	4.26	4.43
4160	NASDAQ	HIHO	Tue, Aug 16, 2016	4.51	4.51	4.18	4.36
4159	NASDAQ	HIHO	Mon, Aug 15, 2016	4.55	4.55	4.39	4.51
4158	NASDAQ	HIHO	Fri, Aug 12, 2016	4.43	4.50	4.28	4.44
4157	NASDAQ	HIHO	Thu, Aug 11, 2016	4.50	4.50	4.25	4.47
4156	NASDAQ	HIHO	Wed, Aug 10, 2016	4.70	4.70	4.53	4.55
4155	NASDAQ	HIHO	Tue, Aug 9, 2016	4.77	4.77	4.57	4.65
4154	NASDAQ	HIHO	Mon, Aug 8, 2016	4.74	4.77	4.60	4.73
4153	NASDAQ	HIHO	Fri, Aug 5, 2016	4.77	4.80	4.52	4.64
4152	NASDAQ	HIHO	Thu, Aug 4, 2016	4.85	4.85	4.50	4.78
4151	NASDAQ	HIHO	Wed, Aug 3, 2016	4.30	4.44	4.28	4.41
4150	NASDAQ	HIHO	Tue, Aug 2, 2016	4.58	4.58	4.22	4.28
4149	NASDAQ	HIHO	Mon, Aug 1, 2016	4.65	4.71	4.56	4.60
4148	NASDAQ	HIHO	Fri, Jul 29, 2016	4.62	4.62	4.50	4.59
4147	NASDAQ	HIHO	Thu, Jul 28, 2016	4.47	4.59	4.46	4.54
4146	NASDAQ	HIHO	Wed, Jul 27, 2016	4.53	4.75	4.40	4.60
4145	NASDAQ	HIHO	Tue, Jul 26, 2016	4.53	4.86	4.49	4.52
4144	NASDAQ	HIHO	Mon, Jul 25, 2016	4.31	4.68	4.24	4.54
4143	NASDAQ	HIHO	Fri, Jul 22, 2016	4.18	4.28	4.18	4.21
4142	NASDAQ	HIHO	Thu, Jul 21, 2016	4.13	4.36	4.13	4.27
4141	NASDAQ	HIHO	Wed, Jul 20, 2016	4.40	4.40	4.16	4.18
4140	NASDAQ	HIHO	Tue, Jul 19, 2016	4.26	4.40	4.26	4.30
4139	NASDAQ	HIHO	Mon, Jul 18, 2016	4.16	4.25	4.16	4.20
4138	NASDAQ	HIHO	Fri, Jul 15, 2016	4.20	4.24	4.20	4.24
4137	NASDAQ	HIHO	Thu, Jul 14, 2016	4.32	4.35	4.12	4.15
4136	NASDAQ	HIHO	Wed, Jul 13, 2016	4.32	4.38	4.30	4.30
4135	NASDAQ	HIHO	Tue, Jul 12, 2016	4.42	4.42	4.35	4.35
4134	NASDAQ	HIHO	Mon, Jul 11, 2016	4.55	4.55	4.31	4.31
4133	NASDAQ	HIHO	Fri, Jul 8, 2016	4.48	4.48	4.48	4.48
4132	NASDAQ	HIHO	Thu, Jul 7, 2016	4.48	4.48	4.48	4.48
4131	NASDAQ	HIHO	Wed, Jul 6, 2016	4.47	4.59	4.47	4.52
4130	NASDAQ	HIHO	Tue, Jul 5, 2016	4.56	4.56	4.40	4.50
4129	NASDAQ	HIHO	Fri, Jul 1, 2016	4.42	4.68	4.42	4.56
4128	NASDAQ	HIHO	Thu, Jun 30, 2016	4.10	4.67	4.10	4.41
4127	NASDAQ	HIHO	Wed, Jun 29, 2016	4.18	4.18	4.15	4.17
4126	NASDAQ	HIHO	Tue, Jun 28, 2016	4.24	4.24	4.16	4.16
4125	NASDAQ	HIHO	Mon, Jun 27, 2016	4.16	4.29	4.07	4.16
4124	NASDAQ	HIHO	Fri, Jun 24, 2016	4.14	4.49	3.60	4.30
4123	NASDAQ	HIHO	Thu, Jun 23, 2016	4.47	4.47	4.38	4.40
4122	NASDAQ	HIHO	Wed, Jun 22, 2016	4.23	4.43	4.23	4.32
4121	NASDAQ	HIHO	Tue, Jun 21, 2016	4.35	4.40	4.22	4.27
4120	NASDAQ	HIHO	Mon, Jun 20, 2016	4.46	4.52	4.25	4.32
4119	NASDAQ	HIHO	Fri, Jun 17, 2016	4.41	4.44	4.25	4.25
4118	NASDAQ	HIHO	Thu, Jun 16, 2016	4.46	4.46	4.40	4.41
4117	NASDAQ	HIHO	Wed, Jun 15, 2016	4.51	4.54	4.45	4.48
4116	NASDAQ	HIHO	Tue, Jun 14, 2016	4.50	4.51	4.45	4.50
4115	NASDAQ	HIHO	Mon, Jun 13, 2016	4.50	4.62	4.50	4.50
4114	NASDAQ	HIHO	Fri, Jun 10, 2016	4.45	4.57	4.45	4.57
4113	NASDAQ	HIHO	Thu, Jun 9, 2016	4.58	4.60	4.58	4.58
4112	NASDAQ	HIHO	Wed, Jun 8, 2016	4.60	4.60	4.58	4.58
4111	NASDAQ	HIHO	Tue, Jun 7, 2016	4.54	4.60	4.54	4.57
4110	NASDAQ	HIHO	Mon, Jun 6, 2016	4.56	4.58	4.45	4.52
4109	NASDAQ	HIHO	Fri, Jun 3, 2016	4.61	4.61	4.47	4.55
4108	NASDAQ	HIHO	Thu, Jun 2, 2016	4.46	4.69	4.45	4.54
4107	NASDAQ	HIHO	Wed, Jun 1, 2016	4.55	4.69	4.40	4.40
4106	NASDAQ	HIHO	Tue, May 31, 2016	4.42	4.54	4.42	4.54
4105	NASDAQ	HIHO	Fri, May 27, 2016	4.54	4.54	4.45	4.45
4104	NASDAQ	HIHO	Thu, May 26, 2016	4.54	4.54	4.54	4.54
4103	NASDAQ	HIHO	Wed, May 25, 2016	4.46	4.54	4.46	4.54
4102	NASDAQ	HIHO	Tue, May 24, 2016	4.48	4.48	4.45	4.46
4101	NASDAQ	HIHO	Mon, May 23, 2016	4.41	4.56	4.41	4.55
4100	NASDAQ	HIHO	Fri, May 20, 2016	4.48	4.51	4.43	4.51
4099	NASDAQ	HIHO	Thu, May 19, 2016	4.44	4.53	4.44	4.51
4098	NASDAQ	HIHO	Wed, May 18, 2016	4.44	4.46	4.44	4.46
4097	NASDAQ	HIHO	Tue, May 17, 2016	4.58	4.58	4.43	4.50
4096	NASDAQ	HIHO	Mon, May 16, 2016	4.57	4.58	4.50	4.58
4095	NASDAQ	HIHO	Fri, May 13, 2016	4.55	4.55	4.45	4.48
4094	NASDAQ	HIHO	Thu, May 12, 2016	4.56	4.59	4.44	4.52
4093	NASDAQ	HIHO	Wed, May 11, 2016	4.45	4.50	4.43	4.50
4092	NASDAQ	HIHO	Tue, May 10, 2016	4.50	4.63	4.47	4.47
4091	NASDAQ	HIHO	Mon, May 9, 2016	4.45	4.65	4.45	4.47
4090	NASDAQ	HIHO	Fri, May 6, 2016	4.56	4.56	4.40	4.50
4089	NASDAQ	HIHO	Thu, May 5, 2016	4.42	4.57	4.41	4.41
4088	NASDAQ	HIHO	Wed, May 4, 2016	4.36	4.65	4.36	4.65
4087	NASDAQ	HIHO	Tue, May 3, 2016	4.47	4.47	4.42	4.42
4086	NASDAQ	HIHO	Mon, May 2, 2016	4.36	4.50	4.36	4.42
4085	NASDAQ	HIHO	Fri, Apr 29, 2016	4.26	4.41	4.25	4.38
4084	NASDAQ	HIHO	Thu, Apr 28, 2016	4.27	4.60	4.27	4.43
4083	NASDAQ	HIHO	Wed, Apr 27, 2016	4.40	4.49	4.27	4.28
4082	NASDAQ	HIHO	Tue, Apr 26, 2016	4.54	4.55	4.40	4.46
4081	NASDAQ	HIHO	Mon, Apr 25, 2016	4.64	4.64	4.55	4.56
4080	NASDAQ	HIHO	Fri, Apr 22, 2016	4.65	4.65	4.55	4.63
4079	NASDAQ	HIHO	Thu, Apr 21, 2016	4.65	4.66	4.55	4.64
4078	NASDAQ	HIHO	Wed, Apr 20, 2016	4.62	4.70	4.54	4.65
4077	NASDAQ	HIHO	Tue, Apr 19, 2016	4.54	4.75	4.54	4.69
4076	NASDAQ	HIHO	Mon, Apr 18, 2016	4.61	4.64	4.54	4.54
4075	NASDAQ	HIHO	Fri, Apr 15, 2016	4.61	4.61	4.54	4.54
4074	NASDAQ	HIHO	Thu, Apr 14, 2016	4.54	4.58	4.54	4.57
4073	NASDAQ	HIHO	Wed, Apr 13, 2016	4.59	4.61	4.54	4.57
4072	NASDAQ	HIHO	Tue, Apr 12, 2016	4.60	4.60	4.56	4.60
4071	NASDAQ	HIHO	Mon, Apr 11, 2016	4.54	4.58	4.54	4.54
4070	NASDAQ	HIHO	Fri, Apr 8, 2016	4.55	4.55	4.54	4.54
4069	NASDAQ	HIHO	Thu, Apr 7, 2016	4.54	4.58	4.54	4.57
4068	NASDAQ	HIHO	Wed, Apr 6, 2016	4.56	4.56	4.54	4.56
4067	NASDAQ	HIHO	Tue, Apr 5, 2016	4.54	4.54	4.54	4.56
4066	NASDAQ	HIHO	Mon, Apr 4, 2016	4.60	4.60	4.54	4.54
4065	NASDAQ	HIHO	Fri, Apr 1, 2016	4.56	4.56	4.54	4.54
4064	NASDAQ	HIHO	Thu, Mar 31, 2016	4.55	4.55	4.55	4.54
4063	NASDAQ	HIHO	Wed, Mar 30, 2016	4.57	4.60	4.54	4.55
4062	NASDAQ	HIHO	Tue, Mar 29, 2016	4.54	4.63	4.54	4.57
4061	NASDAQ	HIHO	Mon, Mar 28, 2016	4.65	4.65	4.54	4.55
4060	NASDAQ	HIHO	Thu, Mar 24, 2016	4.55	4.55	4.55	4.55
4059	NASDAQ	HIHO	Wed, Mar 23, 2016	4.54	4.59	4.54	4.55
4058	NASDAQ	HIHO	Tue, Mar 22, 2016	4.63	4.64	4.55	4.55
4057	NASDAQ	HIHO	Mon, Mar 21, 2016	4.63	4.78	4.54	4.58
4056	NASDAQ	HIHO	Fri, Mar 18, 2016	4.75	4.85	4.65	4.83
4055	NASDAQ	HIHO	Thu, Mar 17, 2016	4.58	4.75	4.54	4.64
4054	NASDAQ	HIHO	Wed, Mar 16, 2016	4.38	4.72	4.30	4.48
4053	NASDAQ	HIHO	Tue, Mar 15, 2016	4.31	4.31	4.31	4.38
4052	NASDAQ	HIHO	Mon, Mar 14, 2016	4.29	4.39	4.21	4.38
4051	NASDAQ	HIHO	Fri, Mar 11, 2016	4.22	4.22	4.22	4.28
4050	NASDAQ	HIHO	Thu, Mar 10, 2016	4.21	4.21	4.21	4.22
4049	NASDAQ	HIHO	Wed, Mar 9, 2016	4.11	4.11	4.11	4.21
4048	NASDAQ	HIHO	Tue, Mar 8, 2016	4.10	4.25	4.05	4.09
4047	NASDAQ	HIHO	Mon, Mar 7, 2016	4.10	4.10	4.06	4.09
4046	NASDAQ	HIHO	Fri, Mar 4, 2016	4.10	4.10	4.01	4.09
4045	NASDAQ	HIHO	Thu, Mar 3, 2016	4.04	4.04	4.04	4.08
4044	NASDAQ	HIHO	Wed, Mar 2, 2016	4.08	4.08	4.08	4.04
4043	NASDAQ	HIHO	Tue, Mar 1, 2016	4.05	4.09	4.05	4.07
4042	NASDAQ	HIHO	Mon, Feb 29, 2016	4.09	4.09	3.94	3.98
4041	NASDAQ	HIHO	Fri, Feb 26, 2016	3.84	4.00	3.72	3.98
4040	NASDAQ	HIHO	Thu, Feb 25, 2016	3.94	3.94	3.67	3.84
4039	NASDAQ	HIHO	Wed, Feb 24, 2016	3.32	4.00	3.32	3.90
4038	NASDAQ	HIHO	Tue, Feb 23, 2016	3.50	3.69	3.39	3.69
4037	NASDAQ	HIHO	Mon, Feb 22, 2016	3.47	3.50	3.25	3.39
4036	NASDAQ	HIHO	Fri, Feb 19, 2016	3.15	3.38	3.13	3.23
4035	NASDAQ	HIHO	Thu, Feb 18, 2016	3.52	3.55	2.90	3.08
4034	NASDAQ	HIHO	Wed, Feb 17, 2016	3.25	3.60	3.23	3.41
4033	NASDAQ	HIHO	Tue, Feb 16, 2016	3.00	3.29	3.00	3.25
4032	NASDAQ	HIHO	Fri, Feb 12, 2016	3.31	3.38	2.78	2.82
4031	NASDAQ	HIHO	Thu, Feb 11, 2016	3.50	3.67	3.25	3.41
4030	NASDAQ	HIHO	Wed, Feb 10, 2016	4.12	4.12	3.67	3.68
4029	NASDAQ	HIHO	Tue, Feb 9, 2016	4.21	4.25	4.11	4.12
4028	NASDAQ	HIHO	Mon, Feb 8, 2016	4.20	4.21	4.15	4.21
4027	NASDAQ	HIHO	Fri, Feb 5, 2016	4.35	4.35	4.22	4.24
4026	NASDAQ	HIHO	Thu, Feb 4, 2016	4.30	4.37	4.21	4.26
4025	NASDAQ	HIHO	Wed, Feb 3, 2016	4.40	4.41	4.24	4.26
4024	NASDAQ	HIHO	Tue, Feb 2, 2016	4.40	4.43	4.40	4.40
4023	NASDAQ	HIHO	Mon, Feb 1, 2016	4.59	4.60	4.46	4.47
4022	NASDAQ	HIHO	Fri, Jan 29, 2016	4.55	4.55	4.43	4.45
4021	NASDAQ	HIHO	Thu, Jan 28, 2016	4.39	4.56	4.21	4.53
4020	NASDAQ	HIHO	Wed, Jan 27, 2016	4.23	4.54	4.20	4.32
4019	NASDAQ	HIHO	Tue, Jan 26, 2016	4.47	4.47	4.20	4.35
4018	NASDAQ	HIHO	Mon, Jan 25, 2016	4.20	4.58	4.20	4.48
4017	NASDAQ	HIHO	Fri, Jan 22, 2016	4.44	4.57	4.22	4.30
4016	NASDAQ	HIHO	Thu, Jan 21, 2016	4.47	4.58	4.45	4.45
4015	NASDAQ	HIHO	Wed, Jan 20, 2016	4.41	4.49	4.41	4.43
4014	NASDAQ	HIHO	Tue, Jan 19, 2016	4.58	4.58	4.41	4.41
4013	NASDAQ	HIHO	Fri, Jan 15, 2016	4.42	4.49	4.41	4.43
4012	NASDAQ	HIHO	Thu, Jan 14, 2016	4.45	4.49	4.38	4.40
4011	NASDAQ	HIHO	Wed, Jan 13, 2016	4.34	4.84	4.34	4.38
4010	NASDAQ	HIHO	Tue, Jan 12, 2016	4.55	4.58	4.38	4.52
4009	NASDAQ	HIHO	Mon, Jan 11, 2016	4.72	4.72	4.50	4.55
4008	NASDAQ	HIHO	Fri, Jan 8, 2016	4.50	4.79	4.35	4.60
4007	NASDAQ	HIHO	Thu, Jan 7, 2016	4.34	4.49	4.34	4.43
4006	NASDAQ	HIHO	Wed, Jan 6, 2016	4.34	4.67	4.21	4.48
4005	NASDAQ	HIHO	Tue, Jan 5, 2016	4.66	4.66	4.34	4.54
4004	NASDAQ	HIHO	Mon, Jan 4, 2016	4.64	4.79	4.58	4.68
4003	NASDAQ	HIHO	Thu, Dec 31, 2015	4.80	4.80	4.77	4.79
4002	NASDAQ	HIHO	Wed, Dec 30, 2015	4.88	4.93	4.82	4.82
4001	NASDAQ	HIHO	Tue, Dec 29, 2015	4.88	4.88	4.71	4.88
4000	NASDAQ	HIHO	Mon, Dec 28, 2015	4.72	4.88	4.66	4.87
3999	NASDAQ	HIHO	Thu, Dec 24, 2015	4.80	4.80	4.70	4.78
3998	NASDAQ	HIHO	Wed, Dec 23, 2015	4.83	4.83	4.66	4.74
3997	NASDAQ	HIHO	Tue, Dec 22, 2015	4.65	4.77	4.54	4.59
3996	NASDAQ	HIHO	Mon, Dec 21, 2015	4.51	4.80	4.51	4.63
3995	NASDAQ	HIHO	Fri, Dec 18, 2015	4.30	4.47	4.30	4.36
3994	NASDAQ	HIHO	Thu, Dec 17, 2015	4.32	4.41	4.29	4.35
3993	NASDAQ	HIHO	Wed, Dec 16, 2015	4.46	4.48	4.17	4.32
3992	NASDAQ	HIHO	Tue, Dec 15, 2015	4.49	4.50	4.35	4.42
3991	NASDAQ	HIHO	Mon, Dec 14, 2015	4.52	4.52	4.43	4.49
3990	NASDAQ	HIHO	Fri, Dec 11, 2015	4.79	4.79	4.43	4.51
3989	NASDAQ	HIHO	Thu, Dec 10, 2015	4.44	4.79	4.44	4.79
3988	NASDAQ	HIHO	Wed, Dec 9, 2015	4.62	4.66	4.50	4.59
3987	NASDAQ	HIHO	Tue, Dec 8, 2015	4.64	4.64	4.53	4.59
3986	NASDAQ	HIHO	Mon, Dec 7, 2015	4.52	4.91	4.52	4.62
3985	NASDAQ	HIHO	Fri, Dec 4, 2015	4.62	4.64	4.51	4.52
3984	NASDAQ	HIHO	Thu, Dec 3, 2015	4.50	4.73	4.50	4.57
3983	NASDAQ	HIHO	Wed, Dec 2, 2015	4.64	4.64	4.54	4.55
3982	NASDAQ	HIHO	Tue, Dec 1, 2015	4.65	4.65	4.55	4.63
3981	NASDAQ	HIHO	Mon, Nov 30, 2015	4.64	4.65	4.50	4.62
3980	NASDAQ	HIHO	Fri, Nov 27, 2015	4.64	4.71	4.62	4.64
3979	NASDAQ	HIHO	Wed, Nov 25, 2015	4.55	4.68	4.55	4.68
3978	NASDAQ	HIHO	Tue, Nov 24, 2015	4.35	4.64	4.31	4.51
3977	NASDAQ	HIHO	Mon, Nov 23, 2015	4.39	4.58	4.12	4.29
3976	NASDAQ	HIHO	Fri, Nov 20, 2015	4.81	5.01	4.39	4.50
3975	NASDAQ	HIHO	Thu, Nov 19, 2015	4.95	5.12	4.81	4.87
3974	NASDAQ	HIHO	Wed, Nov 18, 2015	5.00	5.13	4.97	4.97
3973	NASDAQ	HIHO	Tue, Nov 17, 2015	4.92	5.09	4.92	4.98
3972	NASDAQ	HIHO	Mon, Nov 16, 2015	5.02	5.02	4.93	4.98
3971	NASDAQ	HIHO	Fri, Nov 13, 2015	4.92	5.08	4.92	4.95
3970	NASDAQ	HIHO	Thu, Nov 12, 2015	5.00	5.05	4.92	4.92
3969	NASDAQ	HIHO	Wed, Nov 11, 2015	4.97	5.01	4.92	4.92
3968	NASDAQ	HIHO	Tue, Nov 10, 2015	4.99	5.17	4.92	4.92
3967	NASDAQ	HIHO	Mon, Nov 9, 2015	5.02	5.10	4.92	4.94
3966	NASDAQ	HIHO	Fri, Nov 6, 2015	5.01	5.17	5.01	5.02
3965	NASDAQ	HIHO	Thu, Nov 5, 2015	5.07	5.14	4.95	5.14
3964	NASDAQ	HIHO	Wed, Nov 4, 2015	4.96	5.23	4.89	5.05
3963	NASDAQ	HIHO	Tue, Nov 3, 2015	5.06	5.23	5.04	5.17
3962	NASDAQ	HIHO	Mon, Nov 2, 2015	5.10	5.11	4.99	5.00
3961	NASDAQ	HIHO	Fri, Oct 30, 2015	5.07	5.18	5.06	5.10
3960	NASDAQ	HIHO	Thu, Oct 29, 2015	5.16	5.19	5.14	5.15
3959	NASDAQ	HIHO	Wed, Oct 28, 2015	5.00	5.24	4.81	5.07
3958	NASDAQ	HIHO	Tue, Oct 27, 2015	5.08	5.16	4.82	5.02
3957	NASDAQ	HIHO	Mon, Oct 26, 2015	5.12	5.21	4.98	5.18
3956	NASDAQ	HIHO	Fri, Oct 23, 2015	5.05	5.21	5.00	5.10
3955	NASDAQ	HIHO	Thu, Oct 22, 2015	5.28	5.28	5.12	5.12
3954	NASDAQ	HIHO	Wed, Oct 21, 2015	5.24	5.25	5.08	5.25
3953	NASDAQ	HIHO	Tue, Oct 20, 2015	5.21	5.23	5.07	5.20
3952	NASDAQ	HIHO	Mon, Oct 19, 2015	5.15	5.19	5.12	5.15
3951	NASDAQ	HIHO	Fri, Oct 16, 2015	5.24	5.44	5.07	5.19
3950	NASDAQ	HIHO	Thu, Oct 15, 2015	5.30	5.49	5.06	5.16
3949	NASDAQ	HIHO	Wed, Oct 14, 2015	5.20	5.30	5.16	5.25
3948	NASDAQ	HIHO	Tue, Oct 13, 2015	5.04	5.19	5.04	5.19
3947	NASDAQ	HIHO	Mon, Oct 12, 2015	5.02	5.09	4.83	5.02
3946	NASDAQ	HIHO	Fri, Oct 9, 2015	4.80	4.98	4.68	4.97
3945	NASDAQ	HIHO	Thu, Oct 8, 2015	4.81	4.88	4.80	4.85
3944	NASDAQ	HIHO	Wed, Oct 7, 2015	4.89	4.97	4.71	4.85
3943	NASDAQ	HIHO	Tue, Oct 6, 2015	4.72	4.85	4.71	4.79
3942	NASDAQ	HIHO	Mon, Oct 5, 2015	5.06	5.10	4.78	4.78
3941	NASDAQ	HIHO	Fri, Oct 2, 2015	4.73	4.99	4.72	4.90
3940	NASDAQ	HIHO	Thu, Oct 1, 2015	5.05	5.05	4.61	4.88
3939	NASDAQ	HIHO	Wed, Sep 30, 2015	5.00	5.13	4.92	5.11
3938	NASDAQ	HIHO	Tue, Sep 29, 2015	5.24	5.24	4.87	4.88
3937	NASDAQ	HIHO	Mon, Sep 28, 2015	5.15	5.23	4.91	5.16
3936	NASDAQ	HIHO	Fri, Sep 25, 2015	5.12	5.25	5.00	5.25
3935	NASDAQ	HIHO	Thu, Sep 24, 2015	5.16	5.30	5.04	5.04
3934	NASDAQ	HIHO	Wed, Sep 23, 2015	5.28	5.36	5.00	5.08
3933	NASDAQ	HIHO	Tue, Sep 22, 2015	5.30	5.45	5.16	5.28
3932	NASDAQ	HIHO	Mon, Sep 21, 2015	5.41	5.54	5.10	5.40
3931	NASDAQ	HIHO	Fri, Sep 18, 2015	5.15	5.17	5.04	5.14
3930	NASDAQ	HIHO	Thu, Sep 17, 2015	5.10	5.15	4.90	5.05
3929	NASDAQ	HIHO	Wed, Sep 16, 2015	4.87	5.37	4.87	5.18
3928	NASDAQ	HIHO	Tue, Sep 15, 2015	4.92	5.09	4.85	5.00
3927	NASDAQ	HIHO	Mon, Sep 14, 2015	5.25	5.25	4.80	4.93
3926	NASDAQ	HIHO	Fri, Sep 11, 2015	5.66	5.69	5.10	5.27
3925	NASDAQ	HIHO	Thu, Sep 10, 2015	5.84	5.84	5.39	5.66
3924	NASDAQ	HIHO	Wed, Sep 9, 2015	5.50	5.84	5.20	5.29
3923	NASDAQ	HIHO	Tue, Sep 8, 2015	4.50	5.49	4.50	5.15
3922	NASDAQ	HIHO	Fri, Sep 4, 2015	4.29	4.48	4.20	4.48
3921	NASDAQ	HIHO	Thu, Sep 3, 2015	4.18	4.30	4.18	4.21
3920	NASDAQ	HIHO	Wed, Sep 2, 2015	4.17	4.17	4.14	4.17
3919	NASDAQ	HIHO	Tue, Sep 1, 2015	4.00	4.17	4.00	4.15
3918	NASDAQ	HIHO	Mon, Aug 31, 2015	4.25	4.25	4.06	4.18
3917	NASDAQ	HIHO	Fri, Aug 28, 2015	3.93	3.93	3.63	3.72
3916	NASDAQ	HIHO	Thu, Aug 27, 2015	3.75	3.94	3.75	3.93
3915	NASDAQ	HIHO	Wed, Aug 26, 2015	3.75	3.99	3.60	3.60
3914	NASDAQ	HIHO	Tue, Aug 25, 2015	3.87	4.03	3.75	3.76
3913	NASDAQ	HIHO	Mon, Aug 24, 2015	3.95	4.25	2.61	3.96
3912	NASDAQ	HIHO	Fri, Aug 21, 2015	4.09	4.09	3.95	4.05
3911	NASDAQ	HIHO	Thu, Aug 20, 2015	4.29	4.29	4.05	4.10
3910	NASDAQ	HIHO	Wed, Aug 19, 2015	4.43	4.43	4.11	4.29
3909	NASDAQ	HIHO	Tue, Aug 18, 2015	4.07	4.27	4.07	4.12
3908	NASDAQ	HIHO	Mon, Aug 17, 2015	3.94	4.49	3.92	4.30
3907	NASDAQ	HIHO	Fri, Aug 14, 2015	3.95	3.95	3.67	3.91
3906	NASDAQ	HIHO	Thu, Aug 13, 2015	3.95	3.95	3.78	3.90
3905	NASDAQ	HIHO	Wed, Aug 12, 2015	3.95	3.95	3.70	3.92
3904	NASDAQ	HIHO	Tue, Aug 11, 2015	3.47	3.60	3.47	3.54
3903	NASDAQ	HIHO	Mon, Aug 10, 2015	3.60	3.60	3.45	3.46
3902	NASDAQ	HIHO	Fri, Aug 7, 2015	3.40	3.57	3.40	3.42
3901	NASDAQ	HIHO	Thu, Aug 6, 2015	3.51	3.55	3.48	3.48
3900	NASDAQ	HIHO	Wed, Aug 5, 2015	3.42	3.51	3.38	3.45
3899	NASDAQ	HIHO	Tue, Aug 4, 2015	3.35	3.52	3.35	3.45
3898	NASDAQ	HIHO	Mon, Aug 3, 2015	3.41	3.48	3.33	3.33
3897	NASDAQ	HIHO	Fri, Jul 31, 2015	3.40	3.49	3.35	3.36
3896	NASDAQ	HIHO	Thu, Jul 30, 2015	3.40	3.42	3.39	3.41
3895	NASDAQ	HIHO	Wed, Jul 29, 2015	3.35	3.63	3.34	3.36
3894	NASDAQ	HIHO	Tue, Jul 28, 2015	3.48	3.51	3.31	3.33
3893	NASDAQ	HIHO	Mon, Jul 27, 2015	3.60	3.75	3.54	3.54
3892	NASDAQ	HIHO	Fri, Jul 24, 2015	3.66	3.79	3.59	3.67
3891	NASDAQ	HIHO	Thu, Jul 23, 2015	3.60	3.85	3.60	3.79
3890	NASDAQ	HIHO	Wed, Jul 22, 2015	3.67	3.71	3.60	3.60
3889	NASDAQ	HIHO	Tue, Jul 21, 2015	3.87	3.90	3.72	3.76
3888	NASDAQ	HIHO	Mon, Jul 20, 2015	3.76	3.78	3.63	3.68
3887	NASDAQ	HIHO	Fri, Jul 17, 2015	3.87	3.89	3.76	3.82
3886	NASDAQ	HIHO	Thu, Jul 16, 2015	3.95	4.00	3.81	3.82
3885	NASDAQ	HIHO	Wed, Jul 15, 2015	4.03	4.14	3.69	3.99
3884	NASDAQ	HIHO	Tue, Jul 14, 2015	4.40	4.40	4.20	4.23
3883	NASDAQ	HIHO	Mon, Jul 13, 2015	4.53	4.53	4.15	4.45
3882	NASDAQ	HIHO	Fri, Jul 10, 2015	4.04	4.45	4.04	4.24
3881	NASDAQ	HIHO	Thu, Jul 9, 2015	4.05	4.10	3.92	4.04
3880	NASDAQ	HIHO	Wed, Jul 8, 2015	3.71	4.17	3.66	4.08
3879	NASDAQ	HIHO	Tue, Jul 7, 2015	3.65	3.67	3.55	3.67
3878	NASDAQ	HIHO	Mon, Jul 6, 2015	3.51	3.58	3.51	3.58
3877	NASDAQ	HIHO	Thu, Jul 2, 2015	3.46	3.62	3.46	3.48
3876	NASDAQ	HIHO	Wed, Jul 1, 2015	3.71	3.71	3.49	3.54
3875	NASDAQ	HIHO	Tue, Jun 30, 2015	3.71	3.71	3.51	3.57
3874	NASDAQ	HIHO	Mon, Jun 29, 2015	3.73	3.73	3.58	3.70
3873	NASDAQ	HIHO	Fri, Jun 26, 2015	3.72	3.72	3.60	3.72
3872	NASDAQ	HIHO	Thu, Jun 25, 2015	3.72	3.72	3.55	3.72
3871	NASDAQ	HIHO	Wed, Jun 24, 2015	3.70	3.72	3.57	3.70
3870	NASDAQ	HIHO	Tue, Jun 23, 2015	3.65	3.72	3.56	3.69
3869	NASDAQ	HIHO	Mon, Jun 22, 2015	3.55	3.70	3.55	3.63
3868	NASDAQ	HIHO	Fri, Jun 19, 2015	3.61	3.67	3.55	3.63
3867	NASDAQ	HIHO	Thu, Jun 18, 2015	3.61	3.75	3.52	3.58
3866	NASDAQ	HIHO	Wed, Jun 17, 2015	3.62	3.62	3.50	3.59
3865	NASDAQ	HIHO	Tue, Jun 16, 2015	3.46	3.57	3.46	3.55
3864	NASDAQ	HIHO	Mon, Jun 15, 2015	3.45	3.60	3.44	3.47
3863	NASDAQ	HIHO	Fri, Jun 12, 2015	3.45	3.55	3.45	3.48
3862	NASDAQ	HIHO	Thu, Jun 11, 2015	3.47	3.50	3.42	3.47
3861	NASDAQ	HIHO	Wed, Jun 10, 2015	3.48	3.64	3.43	3.47
3860	NASDAQ	HIHO	Tue, Jun 9, 2015	3.48	3.50	3.46	3.46
3859	NASDAQ	HIHO	Mon, Jun 8, 2015	3.45	3.47	3.43	3.44
3858	NASDAQ	HIHO	Fri, Jun 5, 2015	3.45	3.45	3.41	3.41
3857	NASDAQ	HIHO	Thu, Jun 4, 2015	3.45	3.45	3.40	3.40
3856	NASDAQ	HIHO	Wed, Jun 3, 2015	3.47	3.47	3.39	3.42
3855	NASDAQ	HIHO	Tue, Jun 2, 2015	3.45	3.47	3.41	3.43
3854	NASDAQ	HIHO	Mon, Jun 1, 2015	3.43	3.47	3.38	3.43
3853	NASDAQ	HIHO	Fri, May 29, 2015	3.39	3.48	3.39	3.43
3852	NASDAQ	HIHO	Thu, May 28, 2015	3.43	3.48	3.36	3.44
3851	NASDAQ	HIHO	Wed, May 27, 2015	3.42	3.42	3.37	3.41
3850	NASDAQ	HIHO	Tue, May 26, 2015	3.40	3.42	3.36	3.36
3849	NASDAQ	HIHO	Fri, May 22, 2015	3.45	3.44	3.33	3.35
3848	NASDAQ	HIHO	Thu, May 21, 2015	3.27	3.45	3.27	3.41
3847	NASDAQ	HIHO	Wed, May 20, 2015	3.38	3.45	3.32	3.40
3846	NASDAQ	HIHO	Tue, May 19, 2015	3.34	3.36	3.30	3.36
3845	NASDAQ	HIHO	Mon, May 18, 2015	3.26	3.38	3.20	3.30
3844	NASDAQ	HIHO	Fri, May 15, 2015	3.29	3.40	3.29	3.32
3843	NASDAQ	HIHO	Thu, May 14, 2015	3.27	3.34	3.24	3.29
3842	NASDAQ	HIHO	Wed, May 13, 2015	3.26	3.30	3.21	3.24
3841	NASDAQ	HIHO	Tue, May 12, 2015	3.30	3.30	3.22	3.30
3840	NASDAQ	HIHO	Mon, May 11, 2015	3.42	3.44	3.27	3.30
3839	NASDAQ	HIHO	Fri, May 8, 2015	3.33	3.39	3.33	3.35
3838	NASDAQ	HIHO	Thu, May 7, 2015	3.29	3.35	3.28	3.33
3837	NASDAQ	HIHO	Wed, May 6, 2015	3.30	3.33	3.29	3.33
3836	NASDAQ	HIHO	Tue, May 5, 2015	3.37	3.38	3.28	3.30
3835	NASDAQ	HIHO	Mon, May 4, 2015	3.27	3.36	3.27	3.32
3834	NASDAQ	HIHO	Fri, May 1, 2015	3.48	3.50	3.45	3.50
3833	NASDAQ	HIHO	Thu, Apr 30, 2015	3.50	3.50	3.36	3.50
3832	NASDAQ	HIHO	Wed, Apr 29, 2015	3.33	3.45	3.33	3.45
3831	NASDAQ	HIHO	Tue, Apr 28, 2015	3.29	3.38	3.24	3.38
3830	NASDAQ	HIHO	Mon, Apr 27, 2015	3.30	3.37	3.25	3.29
3829	NASDAQ	HIHO	Fri, Apr 24, 2015	3.38	3.38	3.26	3.34
3828	NASDAQ	HIHO	Thu, Apr 23, 2015	3.28	3.35	3.23	3.35
3827	NASDAQ	HIHO	Wed, Apr 22, 2015	3.23	3.30	3.22	3.29
3826	NASDAQ	HIHO	Tue, Apr 21, 2015	3.29	3.30	3.20	3.20
3825	NASDAQ	HIHO	Mon, Apr 20, 2015	3.20	3.29	3.20	3.28
3824	NASDAQ	HIHO	Fri, Apr 17, 2015	3.28	3.30	3.20	3.30
3823	NASDAQ	HIHO	Thu, Apr 16, 2015	3.11	3.29	3.11	3.20
3822	NASDAQ	HIHO	Wed, Apr 15, 2015	3.18	3.35	3.19	3.19
3821	NASDAQ	HIHO	Tue, Apr 14, 2015	3.28	3.28	3.15	3.18
3820	NASDAQ	HIHO	Mon, Apr 13, 2015	3.25	3.34	3.22	3.29
3819	NASDAQ	HIHO	Fri, Apr 10, 2015	3.19	3.25	3.19	3.25
3818	NASDAQ	HIHO	Thu, Apr 9, 2015	3.17	3.25	3.06	3.19
3817	NASDAQ	HIHO	Wed, Apr 8, 2015	3.15	3.22	3.13	3.16
3816	NASDAQ	HIHO	Tue, Apr 7, 2015	3.22	3.27	3.11	3.14
3815	NASDAQ	HIHO	Mon, Apr 6, 2015	3.26	3.27	3.19	3.25
3814	NASDAQ	HIHO	Thu, Apr 2, 2015	3.15	3.35	3.15	3.16
3813	NASDAQ	HIHO	Wed, Apr 1, 2015	3.18	3.18	3.15	3.15
3812	NASDAQ	HIHO	Tue, Mar 31, 2015	3.17	3.18	3.05	3.16
3811	NASDAQ	HIHO	Mon, Mar 30, 2015	3.12	3.15	3.12	3.12
3810	NASDAQ	HIHO	Fri, Mar 27, 2015	3.14	3.18	3.07	3.09
3809	NASDAQ	HIHO	Thu, Mar 26, 2015	3.20	3.20	3.06	3.14
3808	NASDAQ	HIHO	Wed, Mar 25, 2015	3.12	3.20	3.05	3.20
3807	NASDAQ	HIHO	Tue, Mar 24, 2015	3.20	3.20	3.12	3.12
3806	NASDAQ	HIHO	Mon, Mar 23, 2015	3.05	3.25	3.05	3.17
3805	NASDAQ	HIHO	Fri, Mar 20, 2015	3.13	3.24	3.09	3.15
3804	NASDAQ	HIHO	Thu, Mar 19, 2015	3.18	3.20	3.11	3.11
3803	NASDAQ	HIHO	Wed, Mar 18, 2015	3.15	3.15	3.06	3.15
3802	NASDAQ	HIHO	Tue, Mar 17, 2015	3.12	3.18	3.06	3.09
3801	NASDAQ	HIHO	Mon, Mar 16, 2015	3.23	3.23	3.12	3.12
3800	NASDAQ	HIHO	Fri, Mar 13, 2015	3.26	3.34	3.18	3.20
3799	NASDAQ	HIHO	Thu, Mar 12, 2015	3.15	3.33	3.15	3.19
3798	NASDAQ	HIHO	Wed, Mar 11, 2015	3.33	3.29	3.18	3.19
3797	NASDAQ	HIHO	Tue, Mar 10, 2015	3.35	3.35	3.22	3.30
3796	NASDAQ	HIHO	Mon, Mar 9, 2015	3.38	3.38	3.27	3.34
3795	NASDAQ	HIHO	Fri, Mar 6, 2015	3.30	3.40	3.24	3.38
3794	NASDAQ	HIHO	Thu, Mar 5, 2015	3.41	3.41	3.11	3.30
3793	NASDAQ	HIHO	Wed, Mar 4, 2015	3.39	3.50	3.34	3.44
3792	NASDAQ	HIHO	Tue, Mar 3, 2015	3.35	3.47	3.34	3.36
3791	NASDAQ	HIHO	Mon, Mar 2, 2015	3.50	3.55	3.36	3.42
3790	NASDAQ	HIHO	Fri, Feb 27, 2015	3.33	3.49	3.32	3.49
3789	NASDAQ	HIHO	Thu, Feb 26, 2015	3.40	3.40	3.20	3.37
3788	NASDAQ	HIHO	Wed, Feb 25, 2015	3.30	3.43	3.26	3.37
3787	NASDAQ	HIHO	Tue, Feb 24, 2015	3.48	3.47	3.13	3.19
3786	NASDAQ	HIHO	Mon, Feb 23, 2015	3.39	3.48	3.39	3.47
3785	NASDAQ	HIHO	Fri, Feb 20, 2015	3.55	3.55	3.32	3.46
3784	NASDAQ	HIHO	Thu, Feb 19, 2015	3.35	3.57	3.24	3.33
3783	NASDAQ	HIHO	Wed, Feb 18, 2015	3.28	3.35	3.24	3.28
3782	NASDAQ	HIHO	Tue, Feb 17, 2015	3.06	3.34	3.06	3.25
3781	NASDAQ	HIHO	Fri, Feb 13, 2015	3.50	3.52	3.26	3.30
3780	NASDAQ	HIHO	Thu, Feb 12, 2015	3.66	3.66	3.30	3.47
3779	NASDAQ	HIHO	Wed, Feb 11, 2015	3.72	3.72	3.54	3.60
3778	NASDAQ	HIHO	Tue, Feb 10, 2015	3.59	3.72	3.54	3.69
3777	NASDAQ	HIHO	Mon, Feb 9, 2015	3.45	3.62	3.30	3.52
3776	NASDAQ	HIHO	Fri, Feb 6, 2015	3.10	3.50	3.10	3.44
3775	NASDAQ	HIHO	Thu, Feb 5, 2015	3.15	3.28	3.03	3.24
3774	NASDAQ	HIHO	Wed, Feb 4, 2015	3.13	3.25	2.97	3.11
3773	NASDAQ	HIHO	Tue, Feb 3, 2015	3.15	3.30	3.10	3.13
3772	NASDAQ	HIHO	Mon, Feb 2, 2015	3.36	3.70	3.21	3.30
3771	NASDAQ	HIHO	Fri, Jan 30, 2015	3.21	3.24	3.15	3.15
3770	NASDAQ	HIHO	Thu, Jan 29, 2015	3.24	3.24	3.21	3.21
3769	NASDAQ	HIHO	Wed, Jan 28, 2015	3.26	3.26	3.21	3.24
3768	NASDAQ	HIHO	Tue, Jan 27, 2015	3.27	3.27	3.19	3.20
3767	NASDAQ	HIHO	Mon, Jan 26, 2015	3.14	3.19	3.10	3.19
3766	NASDAQ	HIHO	Fri, Jan 23, 2015	3.16	3.19	3.10	3.10
3765	NASDAQ	HIHO	Thu, Jan 22, 2015	3.10	3.20	3.10	3.12
3764	NASDAQ	HIHO	Wed, Jan 21, 2015	3.24	3.28	3.18	3.24
3763	NASDAQ	HIHO	Tue, Jan 20, 2015	3.18	3.29	3.18	3.28
3762	NASDAQ	HIHO	Fri, Jan 16, 2015	3.15	3.19	3.15	3.19
3761	NASDAQ	HIHO	Thu, Jan 15, 2015	3.10	3.16	3.02	3.12
3760	NASDAQ	HIHO	Wed, Jan 14, 2015	3.16	3.16	3.10	3.14
3759	NASDAQ	HIHO	Tue, Jan 13, 2015	3.03	3.19	3.03	3.07
3758	NASDAQ	HIHO	Mon, Jan 12, 2015	3.00	3.10	3.00	3.03
3757	NASDAQ	HIHO	Fri, Jan 9, 2015	2.99	3.14	2.99	3.00
3756	NASDAQ	HIHO	Thu, Jan 8, 2015	3.00	3.00	2.99	3.00
3755	NASDAQ	HIHO	Wed, Jan 7, 2015	2.98	3.00	2.84	3.00
3754	NASDAQ	HIHO	Tue, Jan 6, 2015	2.87	3.00	2.87	2.98
3753	NASDAQ	HIHO	Mon, Jan 5, 2015	2.86	2.94	2.86	2.88
3752	NASDAQ	HIHO	Fri, Jan 2, 2015	2.76	2.86	2.76	2.85
3751	NASDAQ	HIHO	Wed, Dec 31, 2014	2.86	2.85	2.76	2.80
3750	NASDAQ	HIHO	Tue, Dec 30, 2014	2.89	2.89	2.73	2.87
3749	NASDAQ	HIHO	Mon, Dec 29, 2014	2.99	2.99	2.88	2.88
3748	NASDAQ	HIHO	Fri, Dec 26, 2014	2.99	2.99	2.86	2.86
3747	NASDAQ	HIHO	Wed, Dec 24, 2014	2.91	2.95	2.86	2.89
3746	NASDAQ	HIHO	Tue, Dec 23, 2014	3.00	3.00	2.88	2.93
3745	NASDAQ	HIHO	Mon, Dec 22, 2014	2.83	3.00	2.83	2.92
3744	NASDAQ	HIHO	Fri, Dec 19, 2014	2.83	2.91	2.76	2.80
3743	NASDAQ	HIHO	Thu, Dec 18, 2014	3.00	3.00	2.80	2.81
3742	NASDAQ	HIHO	Wed, Dec 17, 2014	2.95	2.99	2.93	2.99
3741	NASDAQ	HIHO	Tue, Dec 16, 2014	2.90	2.99	2.90	2.97
3740	NASDAQ	HIHO	Mon, Dec 15, 2014	2.90	2.90	2.89	2.89
3739	NASDAQ	HIHO	Fri, Dec 12, 2014	2.86	2.89	2.86	2.89
3738	NASDAQ	HIHO	Thu, Dec 11, 2014	2.95	2.95	2.85	2.85
3737	NASDAQ	HIHO	Wed, Dec 10, 2014	2.95	2.95	2.91	2.95
3736	NASDAQ	HIHO	Tue, Dec 9, 2014	2.93	2.98	2.82	2.95
3735	NASDAQ	HIHO	Mon, Dec 8, 2014	2.99	3.00	2.92	2.99
3734	NASDAQ	HIHO	Fri, Dec 5, 2014	3.00	2.99	2.91	2.99
3733	NASDAQ	HIHO	Thu, Dec 4, 2014	3.00	3.00	2.94	2.99
3732	NASDAQ	HIHO	Wed, Dec 3, 2014	2.97	3.04	3.02	3.02
3731	NASDAQ	HIHO	Tue, Dec 2, 2014	3.03	3.03	2.95	2.95
3730	NASDAQ	HIHO	Mon, Dec 1, 2014	3.04	3.10	3.01	3.03
3729	NASDAQ	HIHO	Fri, Nov 28, 2014	3.15	3.20	3.01	3.15
3728	NASDAQ	HIHO	Wed, Nov 26, 2014	3.20	3.20	3.11	3.17
3727	NASDAQ	HIHO	Tue, Nov 25, 2014	3.09	3.30	3.09	3.28
3726	NASDAQ	HIHO	Mon, Nov 24, 2014	3.35	3.45	3.13	3.30
3725	NASDAQ	HIHO	Fri, Nov 21, 2014	3.38	3.38	3.30	3.35
3724	NASDAQ	HIHO	Thu, Nov 20, 2014	3.29	3.33	3.21	3.32
3723	NASDAQ	HIHO	Wed, Nov 19, 2014	3.30	3.30	3.13	3.28
3722	NASDAQ	HIHO	Tue, Nov 18, 2014	3.26	3.30	3.05	3.29
3721	NASDAQ	HIHO	Mon, Nov 17, 2014	3.02	3.30	3.00	3.24
3720	NASDAQ	HIHO	Fri, Nov 14, 2014	2.96	3.03	2.96	2.99
3719	NASDAQ	HIHO	Thu, Nov 13, 2014	2.86	2.96	2.86	2.94
3718	NASDAQ	HIHO	Wed, Nov 12, 2014	2.85	2.96	2.85	2.88
3717	NASDAQ	HIHO	Tue, Nov 11, 2014	2.88	2.88	2.82	2.85
3716	NASDAQ	HIHO	Mon, Nov 10, 2014	2.87	2.88	2.80	2.88
3715	NASDAQ	HIHO	Fri, Nov 7, 2014	2.70	2.84	2.70	2.84
3714	NASDAQ	HIHO	Thu, Nov 6, 2014	2.97	2.97	2.88	2.94
3713	NASDAQ	HIHO	Wed, Nov 5, 2014	2.98	2.99	2.87	2.95
3712	NASDAQ	HIHO	Tue, Nov 4, 2014	2.90	2.99	2.90	2.99
3711	NASDAQ	HIHO	Mon, Nov 3, 2014	2.97	2.98	2.94	2.97
3710	NASDAQ	HIHO	Fri, Oct 31, 2014	2.91	2.97	2.90	2.95
3709	NASDAQ	HIHO	Thu, Oct 30, 2014	3.01	3.01	2.93	2.94
3708	NASDAQ	HIHO	Wed, Oct 29, 2014	2.95	2.98	2.95	2.96
3707	NASDAQ	HIHO	Tue, Oct 28, 2014	2.96	2.99	2.94	2.98
3706	NASDAQ	HIHO	Mon, Oct 27, 2014	2.97	2.99	2.97	2.99
3705	NASDAQ	HIHO	Fri, Oct 24, 2014	2.94	3.02	2.94	2.95
3704	NASDAQ	HIHO	Thu, Oct 23, 2014	2.98	3.03	2.98	2.98
3703	NASDAQ	HIHO	Wed, Oct 22, 2014	3.03	3.03	2.97	2.98
3702	NASDAQ	HIHO	Tue, Oct 21, 2014	2.98	3.00	2.97	2.97
3701	NASDAQ	HIHO	Mon, Oct 20, 2014	2.95	2.98	2.95	2.95
3700	NASDAQ	HIHO	Fri, Oct 17, 2014	2.94	2.95	2.92	2.94
3699	NASDAQ	HIHO	Thu, Oct 16, 2014	2.91	2.98	2.91	2.95
3698	NASDAQ	HIHO	Wed, Oct 15, 2014	2.94	2.96	2.90	2.91
3697	NASDAQ	HIHO	Tue, Oct 14, 2014	2.93	3.02	2.93	2.94
3696	NASDAQ	HIHO	Mon, Oct 13, 2014	2.93	2.98	2.92	2.92
3695	NASDAQ	HIHO	Fri, Oct 10, 2014	2.93	2.95	2.92	2.94
3694	NASDAQ	HIHO	Thu, Oct 9, 2014	3.00	3.03	2.96	2.97
3693	NASDAQ	HIHO	Wed, Oct 8, 2014	3.02	3.02	2.92	2.97
3692	NASDAQ	HIHO	Tue, Oct 7, 2014	3.06	3.06	3.01	3.02
3691	NASDAQ	HIHO	Mon, Oct 6, 2014	3.06	3.06	2.96	3.03
3690	NASDAQ	HIHO	Fri, Oct 3, 2014	3.01	3.04	2.96	3.01
3689	NASDAQ	HIHO	Thu, Oct 2, 2014	2.95	3.00	2.92	2.97
3688	NASDAQ	HIHO	Wed, Oct 1, 2014	3.03	3.05	2.95	2.95
3687	NASDAQ	HIHO	Tue, Sep 30, 2014	3.01	3.05	3.01	3.03
3686	NASDAQ	HIHO	Mon, Sep 29, 2014	2.92	3.07	2.92	3.04
3685	NASDAQ	HIHO	Fri, Sep 26, 2014	2.92	2.97	2.90	2.94
3684	NASDAQ	HIHO	Thu, Sep 25, 2014	2.98	3.00	2.90	2.90
3683	NASDAQ	HIHO	Wed, Sep 24, 2014	3.01	3.01	2.94	2.94
3682	NASDAQ	HIHO	Tue, Sep 23, 2014	2.95	3.02	2.94	2.95
3681	NASDAQ	HIHO	Mon, Sep 22, 2014	2.95	3.07	2.95	2.97
3680	NASDAQ	HIHO	Fri, Sep 19, 2014	3.00	3.06	2.92	2.94
3679	NASDAQ	HIHO	Thu, Sep 18, 2014	3.08	3.08	2.97	3.04
3678	NASDAQ	HIHO	Wed, Sep 17, 2014	3.09	3.10	2.98	3.01
3677	NASDAQ	HIHO	Tue, Sep 16, 2014	3.03	3.10	2.97	3.06
3676	NASDAQ	HIHO	Mon, Sep 15, 2014	2.91	2.97	2.80	2.93
3675	NASDAQ	HIHO	Fri, Sep 12, 2014	2.94	2.94	2.71	2.77
3674	NASDAQ	HIHO	Thu, Sep 11, 2014	2.96	3.00	2.67	2.68
3673	NASDAQ	HIHO	Wed, Sep 10, 2014	3.18	3.18	2.98	3.05
3672	NASDAQ	HIHO	Tue, Sep 9, 2014	3.19	3.20	3.12	3.14
3671	NASDAQ	HIHO	Mon, Sep 8, 2014	3.35	3.35	3.14	3.18
3670	NASDAQ	HIHO	Fri, Sep 5, 2014	3.36	3.39	3.34	3.38
3669	NASDAQ	HIHO	Thu, Sep 4, 2014	3.35	3.39	3.35	3.36
3668	NASDAQ	HIHO	Wed, Sep 3, 2014	3.40	3.46	3.33	3.36
3667	NASDAQ	HIHO	Tue, Sep 2, 2014	3.36	3.50	3.33	3.40
3666	NASDAQ	HIHO	Fri, Aug 29, 2014	3.29	3.30	3.25	3.29
3665	NASDAQ	HIHO	Thu, Aug 28, 2014	3.35	3.37	3.25	3.27
3664	NASDAQ	HIHO	Wed, Aug 27, 2014	3.37	3.39	3.32	3.39
3663	NASDAQ	HIHO	Tue, Aug 26, 2014	3.45	3.45	3.36	3.37
3662	NASDAQ	HIHO	Mon, Aug 25, 2014	3.65	3.65	3.33	3.38
3661	NASDAQ	HIHO	Fri, Aug 22, 2014	3.71	3.71	3.52	3.58
3660	NASDAQ	HIHO	Thu, Aug 21, 2014	3.38	3.69	3.35	3.62
3659	NASDAQ	HIHO	Wed, Aug 20, 2014	3.32	3.33	3.26	3.32
3658	NASDAQ	HIHO	Tue, Aug 19, 2014	3.35	3.46	3.26	3.29
3657	NASDAQ	HIHO	Mon, Aug 18, 2014	3.25	3.37	3.06	3.34
3656	NASDAQ	HIHO	Fri, Aug 15, 2014	3.26	3.49	3.25	3.33
3655	NASDAQ	HIHO	Thu, Aug 14, 2014	3.30	3.30	3.22	3.29
3654	NASDAQ	HIHO	Wed, Aug 13, 2014	3.30	3.37	3.29	3.30
3653	NASDAQ	HIHO	Tue, Aug 12, 2014	3.35	3.49	3.26	3.34
3652	NASDAQ	HIHO	Mon, Aug 11, 2014	3.21	3.37	3.18	3.35
3651	NASDAQ	HIHO	Fri, Aug 8, 2014	3.21	3.24	3.13	3.17
3650	NASDAQ	HIHO	Thu, Aug 7, 2014	3.21	3.29	3.18	3.21
3649	NASDAQ	HIHO	Wed, Aug 6, 2014	3.13	3.22	3.13	3.17
3648	NASDAQ	HIHO	Tue, Aug 5, 2014	3.15	3.20	3.13	3.16
3647	NASDAQ	HIHO	Mon, Aug 4, 2014	3.19	3.26	3.11	3.15
3646	NASDAQ	HIHO	Fri, Aug 1, 2014	3.05	3.10	3.05	3.08
3645	NASDAQ	HIHO	Thu, Jul 31, 2014	3.10	3.10	3.05	3.08
3644	NASDAQ	HIHO	Wed, Jul 30, 2014	3.09	3.15	3.06	3.14
3643	NASDAQ	HIHO	Tue, Jul 29, 2014	3.12	3.23	3.07	3.09
3642	NASDAQ	HIHO	Mon, Jul 28, 2014	3.12	3.15	3.05	3.12
3641	NASDAQ	HIHO	Fri, Jul 25, 2014	3.05	3.27	3.05	3.13
3640	NASDAQ	HIHO	Thu, Jul 24, 2014	3.15	3.15	3.05	3.10
3639	NASDAQ	HIHO	Wed, Jul 23, 2014	3.16	3.37	3.10	3.29
3638	NASDAQ	HIHO	Tue, Jul 22, 2014	3.16	3.24	3.15	3.17
3637	NASDAQ	HIHO	Mon, Jul 21, 2014	3.14	3.33	3.10	3.15
3636	NASDAQ	HIHO	Fri, Jul 18, 2014	3.05	3.22	3.04	3.10
3635	NASDAQ	HIHO	Thu, Jul 17, 2014	3.20	3.29	2.71	3.05
3634	NASDAQ	HIHO	Wed, Jul 16, 2014	3.20	3.20	3.02	3.07
3633	NASDAQ	HIHO	Tue, Jul 15, 2014	3.45	3.54	3.10	3.20
3632	NASDAQ	HIHO	Mon, Jul 14, 2014	3.03	3.47	2.97	3.33
3631	NASDAQ	HIHO	Fri, Jul 11, 2014	2.99	2.99	2.85	2.97
3630	NASDAQ	HIHO	Thu, Jul 10, 2014	2.96	3.02	2.81	2.99
3629	NASDAQ	HIHO	Wed, Jul 9, 2014	2.79	3.05	2.72	2.95
3628	NASDAQ	HIHO	Tue, Jul 8, 2014	2.87	2.87	2.71	2.79
3627	NASDAQ	HIHO	Mon, Jul 7, 2014	2.60	2.95	2.60	2.87
3626	NASDAQ	HIHO	Thu, Jul 3, 2014	2.74	2.80	2.72	2.79
3625	NASDAQ	HIHO	Wed, Jul 2, 2014	2.71	2.74	2.66	2.74
3624	NASDAQ	HIHO	Tue, Jul 1, 2014	2.69	2.72	2.65	2.71
3623	NASDAQ	HIHO	Mon, Jun 30, 2014	2.71	2.72	2.69	2.72
3622	NASDAQ	HIHO	Fri, Jun 27, 2014	2.72	2.72	2.63	2.66
3621	NASDAQ	HIHO	Thu, Jun 26, 2014	2.69	2.72	2.69	2.71
3620	NASDAQ	HIHO	Wed, Jun 25, 2014	2.60	2.69	2.60	2.68
3619	NASDAQ	HIHO	Tue, Jun 24, 2014	2.63	2.69	2.68	2.68
3618	NASDAQ	HIHO	Mon, Jun 23, 2014	2.62	2.69	2.62	2.69
3617	NASDAQ	HIHO	Fri, Jun 20, 2014	2.68	2.67	2.56	2.67
3616	NASDAQ	HIHO	Thu, Jun 19, 2014	2.62	2.72	2.62	2.68
3615	NASDAQ	HIHO	Wed, Jun 18, 2014	2.62	2.62	2.54	2.62
3614	NASDAQ	HIHO	Tue, Jun 17, 2014	2.62	2.62	2.56	2.56
3613	NASDAQ	HIHO	Mon, Jun 16, 2014	2.62	2.63	2.56	2.62
3612	NASDAQ	HIHO	Fri, Jun 13, 2014	2.59	2.66	2.54	2.62
3611	NASDAQ	HIHO	Thu, Jun 12, 2014	2.62	2.62	2.58	2.61
3610	NASDAQ	HIHO	Wed, Jun 11, 2014	2.72	2.72	2.55	2.65
3609	NASDAQ	HIHO	Tue, Jun 10, 2014	2.66	2.69	2.63	2.69
3608	NASDAQ	HIHO	Mon, Jun 9, 2014	2.73	2.73	2.63	2.73
3607	NASDAQ	HIHO	Fri, Jun 6, 2014	2.60	2.71	2.60	2.70
3606	NASDAQ	HIHO	Thu, Jun 5, 2014	2.71	2.71	2.69	2.69
3605	NASDAQ	HIHO	Wed, Jun 4, 2014	2.73	2.74	2.73	2.73
3604	NASDAQ	HIHO	Tue, Jun 3, 2014	2.74	2.74	2.74	2.74
3603	NASDAQ	HIHO	Mon, Jun 2, 2014	2.73	2.74	2.70	2.70
3602	NASDAQ	HIHO	Fri, May 30, 2014	2.65	2.74	2.68	2.68
3601	NASDAQ	HIHO	Thu, May 29, 2014	2.63	2.71	2.59	2.59
3600	NASDAQ	HIHO	Wed, May 28, 2014	2.61	2.73	2.61	2.63
3599	NASDAQ	HIHO	Tue, May 27, 2014	2.73	2.74	2.61	2.67
3598	NASDAQ	HIHO	Fri, May 23, 2014	2.63	2.73	2.61	2.61
3597	NASDAQ	HIHO	Thu, May 22, 2014	2.71	2.71	2.63	2.64
3596	NASDAQ	HIHO	Wed, May 21, 2014	2.74	2.74	2.65	2.66
3595	NASDAQ	HIHO	Tue, May 20, 2014	2.80	2.80	2.73	2.73
3594	NASDAQ	HIHO	Mon, May 19, 2014	2.82	2.82	2.66	2.70
3593	NASDAQ	HIHO	Fri, May 16, 2014	2.70	2.80	2.67	2.75
3592	NASDAQ	HIHO	Thu, May 15, 2014	2.75	2.75	2.67	2.75
3591	NASDAQ	HIHO	Wed, May 14, 2014	2.72	2.87	2.64	2.75
3590	NASDAQ	HIHO	Tue, May 13, 2014	2.74	2.74	2.64	2.64
3589	NASDAQ	HIHO	Mon, May 12, 2014	2.75	2.75	2.66	2.68
3588	NASDAQ	HIHO	Fri, May 9, 2014	2.66	2.78	2.63	2.75
3587	NASDAQ	HIHO	Thu, May 8, 2014	2.68	2.72	2.63	2.68
3586	NASDAQ	HIHO	Wed, May 7, 2014	2.68	2.72	2.61	2.66
3585	NASDAQ	HIHO	Tue, May 6, 2014	2.64	2.71	2.60	2.69
3584	NASDAQ	HIHO	Mon, May 5, 2014	2.68	2.68	2.59	2.68
3583	NASDAQ	HIHO	Fri, May 2, 2014	2.56	2.68	2.56	2.66
3582	NASDAQ	HIHO	Thu, May 1, 2014	2.57	2.69	2.52	2.63
3581	NASDAQ	HIHO	Wed, Apr 30, 2014	2.59	2.69	2.52	2.65
3580	NASDAQ	HIHO	Tue, Apr 29, 2014	2.62	2.67	2.55	2.62
3579	NASDAQ	HIHO	Mon, Apr 28, 2014	2.76	2.76	2.53	2.71
3578	NASDAQ	HIHO	Fri, Apr 25, 2014	2.74	2.85	2.68	2.83
3577	NASDAQ	HIHO	Thu, Apr 24, 2014	2.80	2.82	2.61	2.80
3576	NASDAQ	HIHO	Wed, Apr 23, 2014	2.66	2.78	2.65	2.77
3575	NASDAQ	HIHO	Tue, Apr 22, 2014	2.80	2.81	2.67	2.69
3574	NASDAQ	HIHO	Mon, Apr 21, 2014	2.81	2.87	2.65	2.70
3573	NASDAQ	HIHO	Thu, Apr 17, 2014	2.73	2.82	2.73	2.82
3572	NASDAQ	HIHO	Wed, Apr 16, 2014	2.82	2.82	2.68	2.75
3571	NASDAQ	HIHO	Tue, Apr 15, 2014	2.67	2.76	2.66	2.68
3570	NASDAQ	HIHO	Mon, Apr 14, 2014	2.73	2.73	2.65	2.72
3569	NASDAQ	HIHO	Fri, Apr 11, 2014	2.82	2.86	2.80	2.82
3568	NASDAQ	HIHO	Thu, Apr 10, 2014	2.83	2.89	2.70	2.75
3567	NASDAQ	HIHO	Wed, Apr 9, 2014	2.88	2.94	2.85	2.89
3566	NASDAQ	HIHO	Tue, Apr 8, 2014	2.67	2.97	2.65	2.80
3565	NASDAQ	HIHO	Mon, Apr 7, 2014	2.71	2.71	2.55	2.60
3564	NASDAQ	HIHO	Fri, Apr 4, 2014	2.80	2.88	2.61	2.71
3563	NASDAQ	HIHO	Thu, Apr 3, 2014	2.95	2.97	2.70	2.72
3562	NASDAQ	HIHO	Wed, Apr 2, 2014	2.88	3.08	2.88	2.92
3561	NASDAQ	HIHO	Tue, Apr 1, 2014	2.82	2.97	2.77	2.88
3560	NASDAQ	HIHO	Mon, Mar 31, 2014	2.55	2.71	2.55	2.71
3559	NASDAQ	HIHO	Fri, Mar 28, 2014	2.58	2.61	2.55	2.55
3558	NASDAQ	HIHO	Thu, Mar 27, 2014	2.60	2.60	2.49	2.54
3557	NASDAQ	HIHO	Wed, Mar 26, 2014	2.57	2.58	2.53	2.58
3556	NASDAQ	HIHO	Tue, Mar 25, 2014	2.55	2.55	2.55	2.55
3555	NASDAQ	HIHO	Mon, Mar 24, 2014	2.61	2.64	2.61	2.62
3554	NASDAQ	HIHO	Fri, Mar 21, 2014	2.56	2.64	2.56	2.64
3553	NASDAQ	HIHO	Thu, Mar 20, 2014	2.55	2.60	2.51	2.58
3552	NASDAQ	HIHO	Wed, Mar 19, 2014	2.58	2.59	2.53	2.58
3551	NASDAQ	HIHO	Tue, Mar 18, 2014	2.64	2.64	2.59	2.59
3550	NASDAQ	HIHO	Mon, Mar 17, 2014	2.67	2.67	2.59	2.59
3549	NASDAQ	HIHO	Fri, Mar 14, 2014	2.71	2.73	2.67	2.69
3548	NASDAQ	HIHO	Thu, Mar 13, 2014	2.80	2.80	2.67	2.69
3547	NASDAQ	HIHO	Wed, Mar 12, 2014	2.77	2.82	2.73	2.76
3546	NASDAQ	HIHO	Tue, Mar 11, 2014	2.96	2.96	2.77	2.83
3545	NASDAQ	HIHO	Mon, Mar 10, 2014	2.84	2.97	2.78	2.85
3544	NASDAQ	HIHO	Fri, Mar 7, 2014	2.67	2.93	2.71	2.89
3543	NASDAQ	HIHO	Thu, Mar 6, 2014	2.59	2.70	2.63	2.68
3542	NASDAQ	HIHO	Wed, Mar 5, 2014	2.63	2.75	2.64	2.67
3541	NASDAQ	HIHO	Tue, Mar 4, 2014	2.67	2.79	2.58	2.67
3540	NASDAQ	HIHO	Mon, Mar 3, 2014	2.70	2.79	2.67	2.70
3539	NASDAQ	HIHO	Fri, Feb 28, 2014	2.73	2.98	2.67	2.77
3538	NASDAQ	HIHO	Thu, Feb 27, 2014	2.82	2.82	2.67	2.69
3537	NASDAQ	HIHO	Wed, Feb 26, 2014	2.80	2.99	2.80	2.84
3536	NASDAQ	HIHO	Tue, Feb 25, 2014	2.92	2.92	2.77	2.78
3535	NASDAQ	HIHO	Mon, Feb 24, 2014	2.97	3.02	2.91	2.91
3534	NASDAQ	HIHO	Fri, Feb 21, 2014	3.07	3.07	2.97	2.98
3533	NASDAQ	HIHO	Thu, Feb 20, 2014	3.10	3.15	3.00	3.05
3532	NASDAQ	HIHO	Wed, Feb 19, 2014	3.12	3.13	3.03	3.07
3531	NASDAQ	HIHO	Tue, Feb 18, 2014	2.97	3.15	2.97	3.10
3530	NASDAQ	HIHO	Fri, Feb 14, 2014	2.84	2.99	2.84	2.94
3529	NASDAQ	HIHO	Thu, Feb 13, 2014	2.75	2.88	2.75	2.84
3528	NASDAQ	HIHO	Wed, Feb 12, 2014	2.75	2.83	2.73	2.81
3527	NASDAQ	HIHO	Tue, Feb 11, 2014	2.70	2.84	2.70	2.78
3526	NASDAQ	HIHO	Mon, Feb 10, 2014	2.61	2.84	2.59	2.70
3525	NASDAQ	HIHO	Fri, Feb 7, 2014	2.59	2.62	2.55	2.59
3524	NASDAQ	HIHO	Thu, Feb 6, 2014	2.64	2.64	2.62	2.62
3523	NASDAQ	HIHO	Wed, Feb 5, 2014	2.60	2.60	2.53	2.57
3522	NASDAQ	HIHO	Tue, Feb 4, 2014	2.55	2.71	2.52	2.58
3521	NASDAQ	HIHO	Mon, Feb 3, 2014	2.68	2.71	2.54	2.57
3520	NASDAQ	HIHO	Fri, Jan 31, 2014	2.58	2.71	2.56	2.67
3519	NASDAQ	HIHO	Wed, Jan 29, 2014	2.61	2.71	2.55	2.65
3518	NASDAQ	HIHO	Tue, Jan 28, 2014	2.70	2.73	2.61	2.61
3517	NASDAQ	HIHO	Mon, Jan 27, 2014	3.16	3.37	2.67	2.67
3516	NASDAQ	HIHO	Fri, Jan 24, 2014	2.78	2.97	2.74	2.76
3515	NASDAQ	HIHO	Thu, Jan 23, 2014	2.93	2.93	2.65	2.78
3514	NASDAQ	HIHO	Wed, Jan 22, 2014	3.03	3.05	2.90	2.90
3513	NASDAQ	HIHO	Tue, Jan 21, 2014	3.04	3.12	3.00	3.03
3512	NASDAQ	HIHO	Fri, Jan 17, 2014	3.10	3.40	3.03	3.05
3511	NASDAQ	HIHO	Thu, Jan 16, 2014	3.02	3.16	3.02	3.15
3510	NASDAQ	HIHO	Wed, Jan 15, 2014	3.07	3.10	3.02	3.03
3509	NASDAQ	HIHO	Tue, Jan 14, 2014	3.15	3.20	3.05	3.09
3508	NASDAQ	HIHO	Mon, Jan 13, 2014	3.28	3.55	3.05	3.15
3507	NASDAQ	HIHO	Fri, Jan 10, 2014	3.04	3.15	3.00	3.10
3506	NASDAQ	HIHO	Thu, Jan 9, 2014	3.00	3.07	2.98	3.02
3505	NASDAQ	HIHO	Wed, Jan 8, 2014	3.00	3.14	2.97	3.04
3504	NASDAQ	HIHO	Tue, Jan 7, 2014	2.97	3.07	2.96	3.07
3503	NASDAQ	HIHO	Mon, Jan 6, 2014	2.97	3.00	2.96	2.97
3502	NASDAQ	HIHO	Fri, Jan 3, 2014	2.97	2.98	2.92	2.97
3501	NASDAQ	HIHO	Thu, Jan 2, 2014	2.97	3.05	2.96	3.00
3500	NASDAQ	HIHO	Tue, Dec 31, 2013	3.04	3.05	2.90	3.00
3499	NASDAQ	HIHO	Mon, Dec 30, 2013	3.13	3.13	3.00	3.08
3498	NASDAQ	HIHO	Fri, Dec 27, 2013	3.10	3.19	3.05	3.12
3497	NASDAQ	HIHO	Thu, Dec 26, 2013	3.08	3.19	3.05	3.14
3496	NASDAQ	HIHO	Tue, Dec 24, 2013	3.02	3.11	3.02	3.10
3495	NASDAQ	HIHO	Mon, Dec 23, 2013	2.99	3.09	2.95	3.04
3494	NASDAQ	HIHO	Fri, Dec 20, 2013	3.01	3.04	2.95	3.00
3493	NASDAQ	HIHO	Thu, Dec 19, 2013	3.00	3.15	3.00	3.02
3492	NASDAQ	HIHO	Wed, Dec 18, 2013	3.17	3.17	3.01	3.04
3491	NASDAQ	HIHO	Tue, Dec 17, 2013	3.25	3.25	2.83	3.00
3490	NASDAQ	HIHO	Mon, Dec 16, 2013	3.17	3.40	3.17	3.25
3489	NASDAQ	HIHO	Fri, Dec 13, 2013	3.06	3.20	3.06	3.14
3488	NASDAQ	HIHO	Thu, Dec 12, 2013	3.15	3.29	3.05	3.09
3487	NASDAQ	HIHO	Wed, Dec 11, 2013	3.27	3.38	3.08	3.23
3486	NASDAQ	HIHO	Tue, Dec 10, 2013	3.51	3.55	3.11	3.34
3485	NASDAQ	HIHO	Mon, Dec 9, 2013	3.11	5.08	3.11	3.70
3484	NASDAQ	HIHO	Fri, Dec 6, 2013	2.81	3.00	2.81	2.97
3483	NASDAQ	HIHO	Thu, Dec 5, 2013	3.00	3.00	2.82	2.83
3482	NASDAQ	HIHO	Wed, Dec 4, 2013	3.06	3.45	2.95	2.97
3481	NASDAQ	HIHO	Tue, Dec 3, 2013	3.15	3.15	3.03	3.03
3480	NASDAQ	HIHO	Mon, Dec 2, 2013	2.78	3.15	2.78	3.14
3479	NASDAQ	HIHO	Fri, Nov 29, 2013	2.80	2.80	2.78	2.78
3478	NASDAQ	HIHO	Wed, Nov 27, 2013	2.78	2.78	2.75	2.78
3477	NASDAQ	HIHO	Tue, Nov 26, 2013	2.87	2.87	2.69	2.75
3476	NASDAQ	HIHO	Mon, Nov 25, 2013	2.77	2.88	2.45	2.87
3475	NASDAQ	HIHO	Fri, Nov 22, 2013	2.68	2.76	2.67	2.76
3474	NASDAQ	HIHO	Thu, Nov 21, 2013	2.55	2.73	2.55	2.73
3473	NASDAQ	HIHO	Wed, Nov 20, 2013	2.64	2.69	2.54	2.68
3472	NASDAQ	HIHO	Tue, Nov 19, 2013	2.63	2.67	2.45	2.63
3471	NASDAQ	HIHO	Mon, Nov 18, 2013	2.54	2.67	2.50	2.63
3470	NASDAQ	HIHO	Fri, Nov 15, 2013	2.50	2.56	2.47	2.54
3469	NASDAQ	HIHO	Thu, Nov 14, 2013	2.35	2.69	2.26	2.49
3468	NASDAQ	HIHO	Wed, Nov 13, 2013	2.39	2.40	2.38	2.38
3467	NASDAQ	HIHO	Tue, Nov 12, 2013	2.39	2.45	2.39	2.43
3466	NASDAQ	HIHO	Mon, Nov 11, 2013	2.48	2.50	2.39	2.50
3465	NASDAQ	HIHO	Fri, Nov 8, 2013	2.50	2.50	2.40	2.50
3464	NASDAQ	HIHO	Thu, Nov 7, 2013	2.35	2.48	2.34	2.43
3463	NASDAQ	HIHO	Wed, Nov 6, 2013	2.34	2.35	2.30	2.35
3462	NASDAQ	HIHO	Tue, Nov 5, 2013	2.26	2.39	2.32	2.32
3461	NASDAQ	HIHO	Mon, Nov 4, 2013	2.35	2.40	2.26	2.26
3460	NASDAQ	HIHO	Fri, Nov 1, 2013	2.37	2.49	2.26	2.31
3459	NASDAQ	HIHO	Thu, Oct 31, 2013	2.62	2.62	2.32	2.44
3458	NASDAQ	HIHO	Wed, Oct 30, 2013	2.69	2.69	2.51	2.51
3457	NASDAQ	HIHO	Tue, Oct 29, 2013	2.56	2.65	2.34	2.64
3456	NASDAQ	HIHO	Mon, Oct 28, 2013	2.55	2.65	2.46	2.59
3455	NASDAQ	HIHO	Fri, Oct 25, 2013	2.49	2.63	2.41	2.55
3454	NASDAQ	HIHO	Thu, Oct 24, 2013	2.40	2.68	2.40	2.50
3453	NASDAQ	HIHO	Wed, Oct 23, 2013	2.52	2.59	2.31	2.47
3452	NASDAQ	HIHO	Tue, Oct 22, 2013	2.55	2.73	2.47	2.52
3451	NASDAQ	HIHO	Mon, Oct 21, 2013	2.80	2.80	2.31	2.54
3450	NASDAQ	HIHO	Fri, Oct 18, 2013	2.81	2.84	2.66	2.83
3449	NASDAQ	HIHO	Thu, Oct 17, 2013	2.70	2.85	2.70	2.84
3448	NASDAQ	HIHO	Wed, Oct 16, 2013	2.70	2.80	2.55	2.66
3447	NASDAQ	HIHO	Tue, Oct 15, 2013	2.50	2.75	2.33	2.75
3446	NASDAQ	HIHO	Mon, Oct 14, 2013	2.47	2.57	2.31	2.42
3445	NASDAQ	HIHO	Fri, Oct 11, 2013	2.18	2.47	2.17	2.47
3444	NASDAQ	HIHO	Thu, Oct 10, 2013	2.19	2.19	2.17	2.17
3443	NASDAQ	HIHO	Wed, Oct 9, 2013	2.18	2.18	2.16	2.17
3442	NASDAQ	HIHO	Tue, Oct 8, 2013	2.18	2.18	2.09	2.17
3441	NASDAQ	HIHO	Mon, Oct 7, 2013	2.09	2.18	2.09	2.17
3440	NASDAQ	HIHO	Fri, Oct 4, 2013	2.12	2.20	2.12	2.19
3439	NASDAQ	HIHO	Thu, Oct 3, 2013	2.14	2.14	2.08	2.08
3438	NASDAQ	HIHO	Wed, Oct 2, 2013	2.19	2.19	2.13	2.15
3437	NASDAQ	HIHO	Tue, Oct 1, 2013	2.08	2.13	2.12	2.13
3436	NASDAQ	HIHO	Mon, Sep 30, 2013	2.06	2.14	2.02	2.11
3435	NASDAQ	HIHO	Fri, Sep 27, 2013	2.09	2.15	2.08	2.12
3434	NASDAQ	HIHO	Thu, Sep 26, 2013	2.08	2.14	2.03	2.12
3433	NASDAQ	HIHO	Wed, Sep 25, 2013	2.04	2.05	2.02	2.05
3432	NASDAQ	HIHO	Tue, Sep 24, 2013	2.11	2.11	2.01	2.05
3431	NASDAQ	HIHO	Mon, Sep 23, 2013	2.17	2.19	2.01	2.13
3430	NASDAQ	HIHO	Fri, Sep 20, 2013	2.19	2.19	2.12	2.15
3429	NASDAQ	HIHO	Thu, Sep 19, 2013	2.17	2.17	2.10	2.15
3428	NASDAQ	HIHO	Wed, Sep 18, 2013	2.16	2.17	2.11	2.14
3427	NASDAQ	HIHO	Tue, Sep 17, 2013	2.15	2.17	2.11	2.15
3426	NASDAQ	HIHO	Mon, Sep 16, 2013	2.19	2.19	2.10	2.10
3425	NASDAQ	HIHO	Fri, Sep 13, 2013	2.18	2.19	2.11	2.15
3424	NASDAQ	HIHO	Thu, Sep 12, 2013	2.16	2.19	2.16	2.19
3423	NASDAQ	HIHO	Wed, Sep 11, 2013	2.18	2.18	2.05	2.16
3422	NASDAQ	HIHO	Tue, Sep 10, 2013	2.17	2.18	2.10	2.15
3421	NASDAQ	HIHO	Mon, Sep 9, 2013	2.02	2.18	2.02	2.11
3420	NASDAQ	HIHO	Fri, Sep 6, 2013	2.10	2.18	2.05	2.11
3419	NASDAQ	HIHO	Thu, Sep 5, 2013	2.08	2.15	2.08	2.15
3418	NASDAQ	HIHO	Tue, Sep 3, 2013	2.19	2.19	2.01	2.08
3417	NASDAQ	HIHO	Fri, Aug 30, 2013	2.06	2.09	2.06	2.09
3416	NASDAQ	HIHO	Thu, Aug 29, 2013	2.12	2.12	2.09	2.09
3415	NASDAQ	HIHO	Wed, Aug 28, 2013	2.14	2.15	2.08	2.15
3414	NASDAQ	HIHO	Tue, Aug 27, 2013	2.13	2.13	2.05	2.12
3413	NASDAQ	HIHO	Mon, Aug 26, 2013	2.15	2.15	2.08	2.10
3412	NASDAQ	HIHO	Fri, Aug 23, 2013	2.12	2.15	2.11	2.11
3411	NASDAQ	HIHO	Thu, Aug 22, 2013	2.04	2.14	2.04	2.14
3410	NASDAQ	HIHO	Wed, Aug 21, 2013	2.10	2.12	2.04	2.04
3409	NASDAQ	HIHO	Tue, Aug 20, 2013	2.13	2.13	1.98	2.10
3408	NASDAQ	HIHO	Mon, Aug 19, 2013	2.13	2.14	1.98	2.12
3407	NASDAQ	HIHO	Fri, Aug 16, 2013	2.15	2.15	2.08	2.12
3406	NASDAQ	HIHO	Thu, Aug 15, 2013	2.09	2.12	2.08	2.08
3405	NASDAQ	HIHO	Wed, Aug 14, 2013	2.15	2.15	2.01	2.13
3404	NASDAQ	HIHO	Tue, Aug 13, 2013	2.03	2.11	2.03	2.08
3403	NASDAQ	HIHO	Mon, Aug 12, 2013	2.07	2.17	1.99	2.00
3402	NASDAQ	HIHO	Fri, Aug 9, 2013	2.02	2.09	1.96	2.05
3401	NASDAQ	HIHO	Thu, Aug 8, 2013	2.00	2.00	1.96	1.98
3400	NASDAQ	HIHO	Wed, Aug 7, 2013	2.00	2.09	1.96	2.00
3399	NASDAQ	HIHO	Tue, Aug 6, 2013	1.99	2.17	1.94	1.96
3398	NASDAQ	HIHO	Mon, Aug 5, 2013	2.00	2.01	1.94	1.95
3397	NASDAQ	HIHO	Fri, Aug 2, 2013	1.95	2.00	1.94	1.94
3396	NASDAQ	HIHO	Thu, Aug 1, 2013	1.90	1.93	1.90	1.93
3395	NASDAQ	HIHO	Wed, Jul 31, 2013	1.92	1.93	1.90	1.90
3394	NASDAQ	HIHO	Tue, Jul 30, 2013	1.90	1.97	1.90	1.90
3393	NASDAQ	HIHO	Mon, Jul 29, 2013	1.87	2.11	1.87	1.90
3392	NASDAQ	HIHO	Fri, Jul 26, 2013	1.85	1.85	1.82	1.85
3391	NASDAQ	HIHO	Thu, Jul 25, 2013	1.88	1.88	1.82	1.82
3390	NASDAQ	HIHO	Wed, Jul 24, 2013	1.87	1.87	1.82	1.87
3389	NASDAQ	HIHO	Tue, Jul 23, 2013	1.88	1.88	1.85	1.88
3388	NASDAQ	HIHO	Mon, Jul 22, 2013	1.90	1.90	1.86	1.86
3387	NASDAQ	HIHO	Fri, Jul 19, 2013	1.85	1.88	1.85	1.88
3386	NASDAQ	HIHO	Thu, Jul 18, 2013	1.83	1.86	1.82	1.82
3385	NASDAQ	HIHO	Wed, Jul 17, 2013	1.83	1.89	1.83	1.84
3384	NASDAQ	HIHO	Tue, Jul 16, 2013	1.83	1.87	1.82	1.84
3383	NASDAQ	HIHO	Mon, Jul 15, 2013	1.84	1.86	1.80	1.83
3382	NASDAQ	HIHO	Fri, Jul 12, 2013	1.87	1.88	1.85	1.85
3381	NASDAQ	HIHO	Thu, Jul 11, 2013	1.90	1.90	1.87	1.87
3380	NASDAQ	HIHO	Wed, Jul 10, 2013	1.89	1.89	1.89	1.89
3379	NASDAQ	HIHO	Tue, Jul 9, 2013	1.87	1.90	1.75	1.90
3378	NASDAQ	HIHO	Mon, Jul 8, 2013	1.87	1.90	1.86	1.90
3377	NASDAQ	HIHO	Fri, Jul 5, 2013	1.87	1.88	1.86	1.87
3376	NASDAQ	HIHO	Wed, Jul 3, 2013	1.90	1.91	1.90	1.90
3375	NASDAQ	HIHO	Tue, Jul 2, 2013	1.84	1.89	1.83	1.87
3374	NASDAQ	HIHO	Mon, Jul 1, 2013	1.83	1.84	1.82	1.83
3373	NASDAQ	HIHO	Fri, Jun 28, 2013	1.84	1.98	1.76	1.80
3372	NASDAQ	HIHO	Thu, Jun 27, 2013	1.81	1.82	1.77	1.78
3371	NASDAQ	HIHO	Wed, Jun 26, 2013	1.84	1.85	1.81	1.82
3370	NASDAQ	HIHO	Tue, Jun 25, 2013	1.81	1.85	1.80	1.84
3369	NASDAQ	HIHO	Mon, Jun 24, 2013	1.82	1.82	1.82	1.82
3368	NASDAQ	HIHO	Fri, Jun 21, 2013	1.77	1.82	1.77	1.82
3367	NASDAQ	HIHO	Thu, Jun 20, 2013	1.90	1.90	1.78	1.79
3366	NASDAQ	HIHO	Wed, Jun 19, 2013	1.88	1.92	1.85	1.90
3365	NASDAQ	HIHO	Tue, Jun 18, 2013	1.90	1.90	1.85	1.85
3364	NASDAQ	HIHO	Mon, Jun 17, 2013	1.96	1.92	1.88	1.90
3363	NASDAQ	HIHO	Fri, Jun 14, 2013	1.91	2.02	1.91	1.93
3362	NASDAQ	HIHO	Thu, Jun 13, 2013	1.86	1.99	1.86	1.94
3361	NASDAQ	HIHO	Wed, Jun 12, 2013	1.87	1.90	1.86	1.86
3360	NASDAQ	HIHO	Tue, Jun 11, 2013	1.91	1.91	1.89	1.90
3359	NASDAQ	HIHO	Mon, Jun 10, 2013	1.92	2.14	1.91	1.95
3358	NASDAQ	HIHO	Fri, Jun 7, 2013	1.94	2.08	1.93	1.93
3357	NASDAQ	HIHO	Thu, Jun 6, 2013	1.88	1.95	1.84	1.91
3356	NASDAQ	HIHO	Wed, Jun 5, 2013	1.84	1.92	1.83	1.90
3355	NASDAQ	HIHO	Tue, Jun 4, 2013	1.84	1.88	1.80	1.81
3354	NASDAQ	HIHO	Mon, Jun 3, 2013	1.87	1.86	1.77	1.83
3353	NASDAQ	HIHO	Fri, May 31, 2013	1.88	1.88	1.81	1.87
3352	NASDAQ	HIHO	Thu, May 30, 2013	1.77	2.26	1.77	1.86
3351	NASDAQ	HIHO	Wed, May 29, 2013	1.82	1.79	1.71	1.74
3350	NASDAQ	HIHO	Tue, May 28, 2013	1.97	1.97	1.77	1.78
3349	NASDAQ	HIHO	Fri, May 24, 2013	2.07	2.19	1.84	1.90
3348	NASDAQ	HIHO	Thu, May 23, 2013	1.75	3.23	1.73	2.25
3347	NASDAQ	HIHO	Wed, May 22, 2013	1.70	1.71	1.68	1.71
3346	NASDAQ	HIHO	Tue, May 21, 2013	1.75	1.75	1.75	1.75
3345	NASDAQ	HIHO	Mon, May 20, 2013	1.70	1.75	1.68	1.75
3344	NASDAQ	HIHO	Fri, May 17, 2013	1.70	1.70	1.70	1.70
3343	NASDAQ	HIHO	Thu, May 16, 2013	1.69	1.69	1.68	1.69
3342	NASDAQ	HIHO	Wed, May 15, 2013	1.67	1.67	1.67	1.67
3341	NASDAQ	HIHO	Fri, May 10, 2013	1.70	1.70	1.67	1.67
3340	NASDAQ	HIHO	Thu, May 9, 2013	1.70	1.70	1.68	1.68
3339	NASDAQ	HIHO	Tue, May 7, 2013	1.69	1.70	1.69	1.69
3338	NASDAQ	HIHO	Mon, May 6, 2013	1.70	1.71	1.67	1.69
3337	NASDAQ	HIHO	Fri, May 3, 2013	1.71	1.71	1.71	1.71
3336	NASDAQ	HIHO	Thu, May 2, 2013	1.75	1.75	1.71	1.71
3335	NASDAQ	HIHO	Wed, May 1, 2013	1.73	1.73	1.67	1.68
3334	NASDAQ	HIHO	Fri, Apr 26, 2013	1.70	1.73	1.65	1.73
3333	NASDAQ	HIHO	Thu, Apr 25, 2013	1.75	1.75	1.75	1.75
3332	NASDAQ	HIHO	Wed, Apr 24, 2013	1.69	1.75	1.68	1.68
3331	NASDAQ	HIHO	Tue, Apr 23, 2013	1.68	1.75	1.68	1.75
3330	NASDAQ	HIHO	Fri, Apr 19, 2013	1.67	1.69	1.67	1.67
3329	NASDAQ	HIHO	Thu, Apr 18, 2013	1.75	1.75	1.70	1.70
3328	NASDAQ	HIHO	Tue, Apr 16, 2013	1.74	1.78	1.74	1.75
3327	NASDAQ	HIHO	Mon, Apr 15, 2013	1.72	1.72	1.69	1.72
3326	NASDAQ	HIHO	Fri, Apr 12, 2013	1.78	1.78	1.72	1.72
3325	NASDAQ	HIHO	Thu, Apr 11, 2013	1.76	1.76	1.72	1.72
3324	NASDAQ	HIHO	Wed, Apr 10, 2013	1.71	1.79	1.69	1.79
3323	NASDAQ	HIHO	Mon, Apr 8, 2013	1.77	1.77	1.65	1.67
3322	NASDAQ	HIHO	Fri, Apr 5, 2013	1.74	1.74	1.72	1.72
3321	NASDAQ	HIHO	Thu, Apr 4, 2013	1.68	1.68	1.65	1.68
3320	NASDAQ	HIHO	Wed, Apr 3, 2013	1.68	1.68	1.68	1.68
3319	NASDAQ	HIHO	Mon, Apr 1, 2013	1.69	1.79	1.69	1.69
3318	NASDAQ	HIHO	Wed, Mar 27, 2013	1.68	1.75	1.68	1.75
3317	NASDAQ	HIHO	Tue, Mar 26, 2013	1.71	1.72	1.71	1.72
3316	NASDAQ	HIHO	Mon, Mar 25, 2013	1.82	1.82	1.80	1.80
3315	NASDAQ	HIHO	Thu, Mar 21, 2013	1.80	1.82	1.82	1.82
3314	NASDAQ	HIHO	Wed, Mar 20, 2013	1.82	1.83	1.82	1.83
3313	NASDAQ	HIHO	Tue, Mar 19, 2013	1.82	1.82	1.82	1.82
3312	NASDAQ	HIHO	Mon, Mar 18, 2013	1.84	1.85	1.81	1.82
3311	NASDAQ	HIHO	Fri, Mar 15, 2013	1.73	1.76	1.73	1.76
3310	NASDAQ	HIHO	Thu, Mar 14, 2013	1.74	1.95	1.65	1.68
3309	NASDAQ	HIHO	Wed, Mar 13, 2013	1.76	1.75	1.72	1.72
3308	NASDAQ	HIHO	Tue, Mar 12, 2013	1.73	1.77	1.73	1.77
3307	NASDAQ	HIHO	Mon, Mar 11, 2013	1.73	1.75	1.75	1.75
3306	NASDAQ	HIHO	Fri, Mar 8, 2013	1.72	1.73	1.73	1.73
3305	NASDAQ	HIHO	Thu, Mar 7, 2013	1.72	1.72	1.72	1.72
3304	NASDAQ	HIHO	Wed, Mar 6, 2013	1.73	1.77	1.72	1.77
3303	NASDAQ	HIHO	Tue, Mar 5, 2013	1.73	1.73	1.71	1.71
3302	NASDAQ	HIHO	Mon, Mar 4, 2013	1.75	1.75	1.71	1.71
3301	NASDAQ	HIHO	Fri, Mar 1, 2013	1.71	1.72	1.71	1.72
3300	NASDAQ	HIHO	Thu, Feb 28, 2013	1.75	1.77	1.71	1.76
3299	NASDAQ	HIHO	Wed, Feb 27, 2013	1.67	1.69	1.66	1.69
3298	NASDAQ	HIHO	Tue, Feb 26, 2013	1.71	1.75	1.66	1.74
3297	NASDAQ	HIHO	Mon, Feb 25, 2013	1.70	1.70	1.66	1.69
3296	NASDAQ	HIHO	Fri, Feb 15, 2013	1.71	1.74	1.69	1.74
3295	NASDAQ	HIHO	Thu, Feb 14, 2013	1.76	1.76	1.75	1.75
3294	NASDAQ	HIHO	Wed, Feb 13, 2013	1.71	1.76	1.71	1.76
3293	NASDAQ	HIHO	Tue, Feb 12, 2013	1.72	1.72	1.71	1.71
3292	NASDAQ	HIHO	Mon, Feb 11, 2013	1.78	1.78	1.74	1.76
3291	NASDAQ	HIHO	Fri, Feb 8, 2013	1.73	1.74	1.71	1.74
3290	NASDAQ	HIHO	Thu, Feb 7, 2013	1.71	1.73	1.70	1.73
3289	NASDAQ	HIHO	Wed, Feb 6, 2013	1.71	1.73	1.71	1.73
3288	NASDAQ	HIHO	Tue, Feb 5, 2013	1.75	1.75	1.71	1.71
3287	NASDAQ	HIHO	Mon, Feb 4, 2013	1.78	1.78	1.69	1.75
3286	NASDAQ	HIHO	Fri, Feb 1, 2013	1.80	1.80	1.76	1.76
3285	NASDAQ	HIHO	Thu, Jan 31, 2013	1.77	1.77	1.77	1.77
3284	NASDAQ	HIHO	Wed, Jan 30, 2013	1.81	1.82	1.80	1.80
3283	NASDAQ	HIHO	Tue, Jan 29, 2013	1.76	1.78	1.76	1.78
3282	NASDAQ	HIHO	Mon, Jan 28, 2013	1.77	1.77	1.77	1.77
3281	NASDAQ	HIHO	Fri, Jan 25, 2013	1.80	1.83	1.80	1.83
3280	NASDAQ	HIHO	Thu, Jan 24, 2013	1.80	1.81	1.80	1.80
3279	NASDAQ	HIHO	Wed, Jan 23, 2013	1.78	1.82	1.78	1.82
3278	NASDAQ	HIHO	Tue, Jan 22, 2013	1.79	1.81	1.79	1.80
3277	NASDAQ	HIHO	Fri, Jan 18, 2013	1.79	1.79	1.79	1.79
3276	NASDAQ	HIHO	Thu, Jan 17, 2013	1.77	1.80	1.77	1.79
3275	NASDAQ	HIHO	Wed, Jan 16, 2013	1.79	1.79	1.79	1.79
3274	NASDAQ	HIHO	Tue, Jan 15, 2013	1.87	1.87	1.87	1.87
3273	NASDAQ	HIHO	Mon, Jan 14, 2013	1.88	1.90	1.84	1.89
3272	NASDAQ	HIHO	Fri, Jan 11, 2013	1.84	1.84	1.80	1.84
3271	NASDAQ	HIHO	Thu, Jan 10, 2013	1.81	1.81	1.81	1.81
3270	NASDAQ	HIHO	Wed, Jan 9, 2013	1.82	1.82	1.82	1.82
3269	NASDAQ	HIHO	Tue, Jan 8, 2013	1.88	1.90	1.81	1.84
3268	NASDAQ	HIHO	Mon, Jan 7, 2013	1.88	1.90	1.88	1.90
3267	NASDAQ	HIHO	Fri, Jan 4, 2013	1.85	1.89	1.85	1.89
3266	NASDAQ	HIHO	Thu, Jan 3, 2013	1.87	1.87	1.78	1.78
3265	NASDAQ	HIHO	Wed, Jan 2, 2013	1.88	1.99	1.87	1.95
3264	NASDAQ	HIHO	Mon, Dec 31, 2012	2.01	2.01	1.88	1.89
3263	NASDAQ	HIHO	Fri, Dec 28, 2012	1.86	2.20	1.85	2.01
3262	NASDAQ	HIHO	Thu, Dec 27, 2012	1.67	1.87	1.67	1.87
3261	NASDAQ	HIHO	Wed, Dec 26, 2012	1.72	1.72	1.65	1.71
3260	NASDAQ	HIHO	Mon, Dec 24, 2012	1.79	1.80	1.71	1.80
3259	NASDAQ	HIHO	Fri, Dec 21, 2012	1.77	1.81	1.77	1.81
3258	NASDAQ	HIHO	Thu, Dec 20, 2012	1.80	1.84	1.80	1.82
3257	NASDAQ	HIHO	Wed, Dec 19, 2012	1.80	1.83	1.80	1.83
3256	NASDAQ	HIHO	Tue, Dec 18, 2012	1.80	1.99	1.80	1.80
3255	NASDAQ	HIHO	Mon, Dec 17, 2012	1.79	1.80	1.79	1.80
3254	NASDAQ	HIHO	Fri, Dec 14, 2012	1.83	1.85	1.75	1.75
3253	NASDAQ	HIHO	Thu, Dec 13, 2012	1.85	1.85	1.78	1.78
3252	NASDAQ	HIHO	Tue, Dec 11, 2012	1.85	1.86	1.85	1.85
3251	NASDAQ	HIHO	Fri, Dec 7, 2012	1.73	1.85	1.73	1.80
3250	NASDAQ	HIHO	Thu, Dec 6, 2012	1.85	1.85	1.74	1.74
3249	NASDAQ	HIHO	Wed, Dec 5, 2012	1.76	1.76	1.74	1.74
3248	NASDAQ	HIHO	Tue, Dec 4, 2012	1.81	1.81	1.74	1.74
3247	NASDAQ	HIHO	Mon, Dec 3, 2012	1.89	1.90	1.81	1.81
3246	NASDAQ	HIHO	Fri, Nov 30, 2012	1.90	1.90	1.83	1.83
3245	NASDAQ	HIHO	Wed, Nov 28, 2012	1.90	1.90	1.90	1.90
3244	NASDAQ	HIHO	Tue, Nov 27, 2012	1.90	1.99	1.82	1.84
3243	NASDAQ	HIHO	Mon, Nov 26, 2012	1.87	1.99	1.87	1.99
3242	NASDAQ	HIHO	Wed, Nov 21, 2012	1.97	1.97	1.88	1.88
3241	NASDAQ	HIHO	Tue, Nov 20, 2012	1.96	1.98	1.81	1.95
3240	NASDAQ	HIHO	Fri, Nov 16, 2012	1.95	1.99	1.94	1.95
3239	NASDAQ	HIHO	Thu, Nov 15, 2012	1.86	1.99	1.80	1.96
3238	NASDAQ	HIHO	Wed, Nov 14, 2012	1.98	1.98	1.98	1.98
3237	NASDAQ	HIHO	Tue, Nov 13, 2012	1.98	1.98	1.98	1.98
3236	NASDAQ	HIHO	Mon, Nov 12, 2012	1.92	1.99	1.92	1.99
3235	NASDAQ	HIHO	Fri, Nov 9, 2012	1.90	1.95	1.81	1.94
3234	NASDAQ	HIHO	Thu, Nov 8, 2012	1.85	1.85	1.84	1.85
3233	NASDAQ	HIHO	Wed, Nov 7, 2012	1.86	1.86	1.86	1.86
3232	NASDAQ	HIHO	Tue, Nov 6, 2012	1.90	1.90	1.86	1.87
3231	NASDAQ	HIHO	Mon, Nov 5, 2012	1.86	1.89	1.85	1.89
3230	NASDAQ	HIHO	Fri, Nov 2, 2012	1.85	1.89	1.85	1.86
3229	NASDAQ	HIHO	Thu, Nov 1, 2012	1.88	1.88	1.83	1.83
3228	NASDAQ	HIHO	Wed, Oct 31, 2012	1.83	1.88	1.80	1.88
3227	NASDAQ	HIHO	Fri, Oct 26, 2012	1.80	1.85	1.80	1.85
3226	NASDAQ	HIHO	Thu, Oct 25, 2012	1.79	1.85	1.77	1.85
3225	NASDAQ	HIHO	Wed, Oct 24, 2012	1.83	1.87	1.83	1.87
3224	NASDAQ	HIHO	Tue, Oct 23, 2012	1.90	1.90	1.82	1.82
3223	NASDAQ	HIHO	Mon, Oct 22, 2012	1.91	1.93	1.88	1.88
3222	NASDAQ	HIHO	Fri, Oct 19, 2012	1.99	1.99	1.84	1.88
3221	NASDAQ	HIHO	Thu, Oct 18, 2012	2.03	2.03	2.03	2.03
3220	NASDAQ	HIHO	Tue, Oct 16, 2012	1.83	2.05	1.77	1.86
3219	NASDAQ	HIHO	Mon, Oct 15, 2012	1.92	1.92	1.91	1.91
3218	NASDAQ	HIHO	Fri, Oct 12, 2012	1.95	2.04	1.95	2.04
3217	NASDAQ	HIHO	Thu, Oct 11, 2012	1.95	1.98	1.89	1.98
3216	NASDAQ	HIHO	Wed, Oct 10, 2012	1.87	1.87	1.86	1.87
3215	NASDAQ	HIHO	Tue, Oct 9, 2012	1.87	1.87	1.80	1.86
3214	NASDAQ	HIHO	Mon, Oct 8, 2012	1.88	1.93	1.82	1.88
3213	NASDAQ	HIHO	Fri, Oct 5, 2012	1.91	1.92	1.86	1.88
3212	NASDAQ	HIHO	Thu, Oct 4, 2012	1.94	1.95	1.93	1.95
3211	NASDAQ	HIHO	Wed, Oct 3, 2012	1.97	1.97	1.95	1.95
3210	NASDAQ	HIHO	Tue, Oct 2, 2012	1.96	1.96	1.96	1.96
3209	NASDAQ	HIHO	Mon, Oct 1, 2012	1.95	1.98	1.91	1.96
3208	NASDAQ	HIHO	Fri, Sep 28, 2012	1.97	1.97	1.90	1.91
3207	NASDAQ	HIHO	Thu, Sep 27, 2012	1.97	1.97	1.97	1.97
3206	NASDAQ	HIHO	Wed, Sep 26, 2012	1.96	1.97	1.96	1.97
3205	NASDAQ	HIHO	Tue, Sep 25, 2012	1.98	1.98	1.95	1.95
3204	NASDAQ	HIHO	Mon, Sep 24, 2012	2.05	2.05	1.96	1.98
3203	NASDAQ	HIHO	Fri, Sep 21, 2012	2.00	2.02	2.00	2.01
3202	NASDAQ	HIHO	Thu, Sep 20, 2012	2.06	2.06	1.96	1.96
3201	NASDAQ	HIHO	Wed, Sep 19, 2012	2.01	2.06	2.00	2.00
3200	NASDAQ	HIHO	Tue, Sep 18, 2012	2.05	2.05	2.00	2.00
3199	NASDAQ	HIHO	Mon, Sep 17, 2012	1.99	1.99	1.99	1.99
3198	NASDAQ	HIHO	Fri, Sep 14, 2012	2.00	2.07	2.00	2.06
3197	NASDAQ	HIHO	Thu, Sep 13, 2012	1.89	2.07	1.89	2.00
3196	NASDAQ	HIHO	Wed, Sep 12, 2012	2.02	2.09	2.02	2.08
3195	NASDAQ	HIHO	Tue, Sep 11, 2012	2.09	2.09	2.03	2.09
3194	NASDAQ	HIHO	Mon, Sep 10, 2012	2.06	2.14	2.05	2.09
3193	NASDAQ	HIHO	Fri, Sep 7, 2012	2.10	2.12	2.10	2.12
3192	NASDAQ	HIHO	Thu, Sep 6, 2012	2.05	2.05	2.05	2.05
3191	NASDAQ	HIHO	Wed, Sep 5, 2012	2.15	2.15	2.12	2.15
3190	NASDAQ	HIHO	Tue, Sep 4, 2012	2.12	2.20	2.12	2.15
3189	NASDAQ	HIHO	Fri, Aug 31, 2012	2.05	2.15	1.98	2.15
3188	NASDAQ	HIHO	Thu, Aug 30, 2012	2.08	2.23	2.08	2.23
3187	NASDAQ	HIHO	Wed, Aug 29, 2012	2.11	2.21	2.03	2.03
3186	NASDAQ	HIHO	Tue, Aug 28, 2012	2.20	2.57	2.12	2.27
3185	NASDAQ	HIHO	Mon, Aug 27, 2012	1.98	2.20	1.95	2.06
3184	NASDAQ	HIHO	Fri, Aug 24, 2012	1.98	1.98	1.95	1.98
3183	NASDAQ	HIHO	Thu, Aug 23, 2012	1.98	1.98	1.92	1.98
3182	NASDAQ	HIHO	Wed, Aug 22, 2012	2.01	2.01	2.00	2.00
3181	NASDAQ	HIHO	Tue, Aug 21, 2012	2.02	2.06	2.02	2.04
3180	NASDAQ	HIHO	Mon, Aug 20, 2012	1.99	2.02	1.99	1.99
3179	NASDAQ	HIHO	Fri, Aug 17, 2012	2.05	2.07	1.91	1.91
3178	NASDAQ	HIHO	Thu, Aug 16, 2012	2.22	2.22	1.90	2.06
3177	NASDAQ	HIHO	Wed, Aug 15, 2012	1.81	2.01	1.81	2.01
3176	NASDAQ	HIHO	Tue, Aug 14, 2012	2.15	2.24	1.82	1.95
3175	NASDAQ	HIHO	Mon, Aug 13, 2012	1.51	2.63	1.51	2.00
3174	NASDAQ	HIHO	Thu, Aug 9, 2012	1.41	1.50	1.41	1.50
3173	NASDAQ	HIHO	Wed, Aug 8, 2012	1.42	1.43	1.41	1.43
3172	NASDAQ	HIHO	Tue, Aug 7, 2012	1.42	1.42	1.41	1.41
3171	NASDAQ	HIHO	Mon, Aug 6, 2012	1.47	1.47	1.41	1.41
3170	NASDAQ	HIHO	Fri, Aug 3, 2012	1.54	1.54	1.50	1.50
3169	NASDAQ	HIHO	Thu, Aug 2, 2012	1.55	1.55	1.49	1.51
3168	NASDAQ	HIHO	Wed, Aug 1, 2012	1.65	1.65	1.65	1.65
3167	NASDAQ	HIHO	Tue, Jul 31, 2012	1.60	1.67	1.60	1.67
3166	NASDAQ	HIHO	Mon, Jul 30, 2012	1.73	1.73	1.52	1.55
3165	NASDAQ	HIHO	Fri, Jul 27, 2012	1.82	1.83	1.77	1.80
3164	NASDAQ	HIHO	Thu, Jul 26, 2012	1.86	1.90	1.86	1.90
3163	NASDAQ	HIHO	Wed, Jul 25, 2012	1.86	1.86	1.86	1.86
3162	NASDAQ	HIHO	Tue, Jul 24, 2012	1.87	1.87	1.87	1.87
3161	NASDAQ	HIHO	Mon, Jul 23, 2012	1.93	1.93	1.82	1.82
3160	NASDAQ	HIHO	Fri, Jul 20, 2012	1.75	2.00	1.67	1.90
3159	NASDAQ	HIHO	Thu, Jul 19, 2012	1.71	1.71	1.71	1.71
3158	NASDAQ	HIHO	Wed, Jul 18, 2012	1.73	1.73	1.73	1.73
3157	NASDAQ	HIHO	Tue, Jul 17, 2012	1.70	1.70	1.70	1.70
3156	NASDAQ	HIHO	Mon, Jul 16, 2012	1.74	1.75	1.74	1.75
3155	NASDAQ	HIHO	Fri, Jul 13, 2012	1.69	1.71	1.69	1.71
3154	NASDAQ	HIHO	Thu, Jul 12, 2012	1.82	1.83	1.82	1.83
3153	NASDAQ	HIHO	Tue, Jul 10, 2012	1.85	1.85	1.71	1.83
3152	NASDAQ	HIHO	Mon, Jul 9, 2012	1.88	1.88	1.85	1.87
3151	NASDAQ	HIHO	Fri, Jul 6, 2012	1.75	1.90	1.75	1.88
3150	NASDAQ	HIHO	Thu, Jul 5, 2012	1.66	1.67	1.66	1.67
3149	NASDAQ	HIHO	Tue, Jul 3, 2012	1.63	1.64	1.60	1.60
3148	NASDAQ	HIHO	Mon, Jul 2, 2012	1.64	1.64	1.64	1.64
3147	NASDAQ	HIHO	Fri, Jun 29, 2012	1.51	1.65	1.51	1.65
3146	NASDAQ	HIHO	Thu, Jun 28, 2012	1.61	1.65	1.50	1.50
3145	NASDAQ	HIHO	Wed, Jun 27, 2012	1.76	1.76	1.59	1.69
3144	NASDAQ	HIHO	Tue, Jun 26, 2012	1.50	1.59	1.50	1.59
3143	NASDAQ	HIHO	Mon, Jun 25, 2012	1.50	1.62	1.50	1.59
3142	NASDAQ	HIHO	Fri, Jun 22, 2012	1.56	1.56	1.55	1.55
3141	NASDAQ	HIHO	Thu, Jun 21, 2012	1.51	1.51	1.51	1.51
3140	NASDAQ	HIHO	Wed, Jun 20, 2012	1.56	1.58	1.46	1.51
3139	NASDAQ	HIHO	Tue, Jun 19, 2012	1.56	1.56	1.50	1.50
3138	NASDAQ	HIHO	Fri, Jun 15, 2012	1.62	1.62	1.51	1.51
3137	NASDAQ	HIHO	Thu, Jun 14, 2012	1.64	1.64	1.64	1.64
3136	NASDAQ	HIHO	Wed, Jun 13, 2012	1.57	1.59	1.55	1.58
3135	NASDAQ	HIHO	Tue, Jun 12, 2012	1.57	1.66	1.51	1.51
3134	NASDAQ	HIHO	Mon, Jun 11, 2012	1.62	1.64	1.56	1.58
3133	NASDAQ	HIHO	Fri, Jun 8, 2012	1.62	1.62	1.62	1.62
3132	NASDAQ	HIHO	Thu, Jun 7, 2012	1.67	1.67	1.62	1.62
3131	NASDAQ	HIHO	Wed, Jun 6, 2012	1.76	1.76	1.60	1.66
3130	NASDAQ	HIHO	Tue, Jun 5, 2012	1.53	1.53	1.46	1.49
3129	NASDAQ	HIHO	Mon, Jun 4, 2012	1.53	1.53	1.53	1.53
3128	NASDAQ	HIHO	Fri, Jun 1, 2012	1.53	1.53	1.53	1.53
3127	NASDAQ	HIHO	Thu, May 31, 2012	1.53	1.53	1.50	1.50
3126	NASDAQ	HIHO	Wed, May 30, 2012	1.53	1.53	1.50	1.53
3125	NASDAQ	HIHO	Tue, May 29, 2012	1.51	1.55	1.50	1.50
3124	NASDAQ	HIHO	Fri, May 25, 2012	1.53	1.53	1.45	1.48
3123	NASDAQ	HIHO	Thu, May 24, 2012	1.58	1.58	1.51	1.52
3122	NASDAQ	HIHO	Wed, May 23, 2012	1.66	1.66	1.58	1.59
3121	NASDAQ	HIHO	Tue, May 22, 2012	1.68	1.68	1.65	1.65
3120	NASDAQ	HIHO	Mon, May 21, 2012	1.69	1.75	1.61	1.73
3119	NASDAQ	HIHO	Fri, May 18, 2012	1.75	1.79	1.68	1.70
3118	NASDAQ	HIHO	Thu, May 17, 2012	1.76	1.76	1.75	1.75
3117	NASDAQ	HIHO	Wed, May 16, 2012	1.63	1.81	1.63	1.75
3116	NASDAQ	HIHO	Tue, May 15, 2012	1.75	1.75	1.63	1.63
3115	NASDAQ	HIHO	Mon, May 14, 2012	1.84	1.91	1.77	1.77
3114	NASDAQ	HIHO	Fri, May 11, 2012	1.80	1.95	1.68	1.92
3113	NASDAQ	HIHO	Thu, May 10, 2012	1.86	1.86	1.81	1.81
3112	NASDAQ	HIHO	Wed, May 9, 2012	1.90	1.93	1.85	1.87
3111	NASDAQ	HIHO	Tue, May 8, 2012	1.90	1.95	1.90	1.95
3110	NASDAQ	HIHO	Mon, May 7, 2012	1.91	1.99	1.90	1.95
3109	NASDAQ	HIHO	Fri, May 4, 2012	2.04	2.04	1.95	1.95
3108	NASDAQ	HIHO	Thu, May 3, 2012	1.99	2.00	1.99	2.00
3107	NASDAQ	HIHO	Wed, May 2, 2012	1.99	2.01	1.98	2.01
3106	NASDAQ	HIHO	Tue, May 1, 2012	1.95	1.96	1.95	1.96
3105	NASDAQ	HIHO	Mon, Apr 30, 2012	2.00	2.00	1.99	1.99
3104	NASDAQ	HIHO	Fri, Apr 27, 2012	1.95	2.00	1.92	2.00
3103	NASDAQ	HIHO	Thu, Apr 26, 2012	1.96	1.96	1.92	1.92
3102	NASDAQ	HIHO	Wed, Apr 25, 2012	1.92	2.00	1.88	1.98
3101	NASDAQ	HIHO	Tue, Apr 24, 2012	2.00	2.00	1.94	1.94
3100	NASDAQ	HIHO	Mon, Apr 23, 2012	1.98	2.04	1.98	2.04
3099	NASDAQ	HIHO	Fri, Apr 20, 2012	1.95	2.08	1.91	2.00
3098	NASDAQ	HIHO	Thu, Apr 19, 2012	1.93	2.00	1.91	1.91
3097	NASDAQ	HIHO	Wed, Apr 18, 2012	2.00	2.00	1.90	1.98
3096	NASDAQ	HIHO	Tue, Apr 17, 2012	2.03	2.07	1.82	2.00
3095	NASDAQ	HIHO	Mon, Apr 16, 2012	2.11	2.11	2.00	2.08
3094	NASDAQ	HIHO	Fri, Apr 13, 2012	2.13	2.13	2.08	2.08
3093	NASDAQ	HIHO	Thu, Apr 12, 2012	2.15	2.29	2.10	2.12
3092	NASDAQ	HIHO	Wed, Apr 11, 2012	2.07	2.25	2.07	2.20
3091	NASDAQ	HIHO	Tue, Apr 10, 2012	2.13	2.20	2.07	2.07
3090	NASDAQ	HIHO	Mon, Apr 9, 2012	2.30	2.30	2.11	2.12
3089	NASDAQ	HIHO	Thu, Apr 5, 2012	2.50	2.65	2.20	2.30
3088	NASDAQ	HIHO	Wed, Apr 4, 2012	2.31	2.75	2.30	2.52
3087	NASDAQ	HIHO	Tue, Apr 3, 2012	2.35	2.41	2.26	2.26
3086	NASDAQ	HIHO	Mon, Apr 2, 2012	2.27	2.43	2.24	2.42
3085	NASDAQ	HIHO	Fri, Mar 30, 2012	2.38	2.44	2.29	2.41
3084	NASDAQ	HIHO	Thu, Mar 29, 2012	2.31	2.45	2.29	2.43
3083	NASDAQ	HIHO	Wed, Mar 28, 2012	2.44	2.44	2.36	2.38
3082	NASDAQ	HIHO	Tue, Mar 27, 2012	2.37	2.45	2.35	2.44
3081	NASDAQ	HIHO	Mon, Mar 26, 2012	2.45	2.45	2.39	2.39
3080	NASDAQ	HIHO	Fri, Mar 23, 2012	2.46	2.46	2.42	2.43
3079	NASDAQ	HIHO	Thu, Mar 22, 2012	2.50	2.62	2.44	2.48
3078	NASDAQ	HIHO	Wed, Mar 21, 2012	2.57	2.58	2.45	2.45
3077	NASDAQ	HIHO	Tue, Mar 20, 2012	2.49	2.62	2.49	2.62
3076	NASDAQ	HIHO	Mon, Mar 19, 2012	2.62	2.62	2.54	2.55
3075	NASDAQ	HIHO	Fri, Mar 16, 2012	2.59	2.68	2.46	2.63
3074	NASDAQ	HIHO	Thu, Mar 15, 2012	2.50	2.55	2.49	2.55
3073	NASDAQ	HIHO	Wed, Mar 14, 2012	2.50	2.50	2.46	2.50
3072	NASDAQ	HIHO	Tue, Mar 13, 2012	2.51	2.56	2.48	2.50
3071	NASDAQ	HIHO	Mon, Mar 12, 2012	2.54	2.73	2.51	2.51
3070	NASDAQ	HIHO	Fri, Mar 9, 2012	2.76	2.76	2.50	2.54
3069	NASDAQ	HIHO	Thu, Mar 8, 2012	2.78	2.79	2.75	2.75
3068	NASDAQ	HIHO	Wed, Mar 7, 2012	2.75	2.79	2.59	2.59
3067	NASDAQ	HIHO	Tue, Mar 6, 2012	2.72	2.85	2.68	2.75
3066	NASDAQ	HIHO	Mon, Mar 5, 2012	2.59	2.70	2.48	2.70
3065	NASDAQ	HIHO	Fri, Mar 2, 2012	2.70	2.70	2.42	2.60
3064	NASDAQ	HIHO	Thu, Mar 1, 2012	2.52	2.70	2.41	2.67
3063	NASDAQ	HIHO	Wed, Feb 29, 2012	2.33	2.42	2.32	2.32
3062	NASDAQ	HIHO	Tue, Feb 28, 2012	2.20	2.34	2.20	2.29
3061	NASDAQ	HIHO	Mon, Feb 27, 2012	2.20	2.20	2.12	2.16
3060	NASDAQ	HIHO	Fri, Feb 24, 2012	2.36	2.36	2.21	2.22
3059	NASDAQ	HIHO	Thu, Feb 23, 2012	2.34	2.34	2.27	2.33
3058	NASDAQ	HIHO	Wed, Feb 22, 2012	2.14	2.33	2.14	2.30
3057	NASDAQ	HIHO	Tue, Feb 21, 2012	2.12	2.38	2.12	2.26
3056	NASDAQ	HIHO	Fri, Feb 17, 2012	2.21	2.42	2.18	2.20
3055	NASDAQ	HIHO	Thu, Feb 16, 2012	2.45	2.45	2.25	2.28
3054	NASDAQ	HIHO	Wed, Feb 15, 2012	2.60	2.60	2.18	2.20
3053	NASDAQ	HIHO	Tue, Feb 14, 2012	2.65	2.73	2.65	2.73
3052	NASDAQ	HIHO	Mon, Feb 13, 2012	2.84	2.84	2.76	2.76
3051	NASDAQ	HIHO	Fri, Feb 10, 2012	2.67	2.70	2.67	2.70
3050	NASDAQ	HIHO	Thu, Feb 9, 2012	2.89	2.91	2.86	2.88
3049	NASDAQ	HIHO	Wed, Feb 8, 2012	2.81	2.92	2.81	2.87
3048	NASDAQ	HIHO	Tue, Feb 7, 2012	2.83	2.90	2.83	2.86
3047	NASDAQ	HIHO	Mon, Feb 6, 2012	2.79	2.83	2.77	2.83
3046	NASDAQ	HIHO	Fri, Feb 3, 2012	2.70	2.70	2.70	2.70
3045	NASDAQ	HIHO	Thu, Feb 2, 2012	2.76	2.76	2.65	2.70
3044	NASDAQ	HIHO	Wed, Feb 1, 2012	2.78	2.80	2.76	2.78
3043	NASDAQ	HIHO	Tue, Jan 31, 2012	2.81	2.93	2.70	2.78
3042	NASDAQ	HIHO	Mon, Jan 30, 2012	2.61	2.82	2.61	2.70
3041	NASDAQ	HIHO	Fri, Jan 27, 2012	2.60	2.61	2.60	2.61
3040	NASDAQ	HIHO	Thu, Jan 26, 2012	2.73	2.73	2.60	2.73
3039	NASDAQ	HIHO	Wed, Jan 25, 2012	2.73	2.73	2.73	2.73
3038	NASDAQ	HIHO	Tue, Jan 24, 2012	2.59	2.69	2.59	2.69
3037	NASDAQ	HIHO	Mon, Jan 23, 2012	2.60	2.74	2.59	2.69
3036	NASDAQ	HIHO	Fri, Jan 20, 2012	2.68	2.68	2.62	2.66
3035	NASDAQ	HIHO	Thu, Jan 19, 2012	2.68	2.73	2.66	2.73
3034	NASDAQ	HIHO	Wed, Jan 18, 2012	2.71	2.73	2.57	2.71
3033	NASDAQ	HIHO	Tue, Jan 17, 2012	2.78	2.78	2.62	2.75
3032	NASDAQ	HIHO	Fri, Jan 13, 2012	2.82	2.83	2.70	2.77
3031	NASDAQ	HIHO	Thu, Jan 12, 2012	2.32	2.84	2.20	2.82
3030	NASDAQ	HIHO	Wed, Jan 11, 2012	2.35	2.37	2.32	2.32
3029	NASDAQ	HIHO	Tue, Jan 10, 2012	2.42	2.42	2.31	2.31
3028	NASDAQ	HIHO	Mon, Jan 9, 2012	2.18	2.18	2.17	2.18
3027	NASDAQ	HIHO	Fri, Jan 6, 2012	2.17	2.17	2.17	2.17
3026	NASDAQ	HIHO	Thu, Jan 5, 2012	2.11	2.13	2.11	2.13
3025	NASDAQ	HIHO	Tue, Jan 3, 2012	2.10	2.12	2.10	2.12
3024	NASDAQ	HIHO	Fri, Dec 30, 2011	2.15	2.18	2.10	2.10
3023	NASDAQ	HIHO	Thu, Dec 29, 2011	2.18	2.18	2.10	2.10
3022	NASDAQ	HIHO	Wed, Dec 28, 2011	2.25	2.37	2.10	2.10
3021	NASDAQ	HIHO	Tue, Dec 27, 2011	2.23	2.23	2.15	2.15
3020	NASDAQ	HIHO	Fri, Dec 23, 2011	2.15	2.23	2.15	2.23
3019	NASDAQ	HIHO	Thu, Dec 22, 2011	2.16	2.16	2.15	2.15
3018	NASDAQ	HIHO	Wed, Dec 21, 2011	2.16	2.17	2.04	2.15
3017	NASDAQ	HIHO	Tue, Dec 20, 2011	1.92	2.20	1.92	2.20
3016	NASDAQ	HIHO	Mon, Dec 19, 2011	2.01	2.14	1.92	2.02
3015	NASDAQ	HIHO	Fri, Dec 16, 2011	2.25	2.30	2.17	2.17
3014	NASDAQ	HIHO	Thu, Dec 15, 2011	2.25	2.45	2.20	2.20
3013	NASDAQ	HIHO	Wed, Dec 14, 2011	2.20	2.22	2.14	2.15
3012	NASDAQ	HIHO	Tue, Dec 13, 2011	2.25	2.25	2.17	2.20
3011	NASDAQ	HIHO	Mon, Dec 12, 2011	2.32	2.34	2.20	2.25
3010	NASDAQ	HIHO	Fri, Dec 9, 2011	2.69	2.69	2.21	2.32
3009	NASDAQ	HIHO	Thu, Dec 8, 2011	2.45	2.50	2.43	2.43
3008	NASDAQ	HIHO	Tue, Dec 6, 2011	2.44	2.44	2.44	2.44
3007	NASDAQ	HIHO	Mon, Dec 5, 2011	2.60	2.60	2.44	2.44
3006	NASDAQ	HIHO	Fri, Dec 2, 2011	2.63	2.63	2.40	2.52
3005	NASDAQ	HIHO	Thu, Dec 1, 2011	2.76	2.79	2.42	2.49
3004	NASDAQ	HIHO	Wed, Nov 30, 2011	2.79	2.82	2.65	2.65
3003	NASDAQ	HIHO	Tue, Nov 29, 2011	2.48	2.55	2.48	2.55
3002	NASDAQ	HIHO	Mon, Nov 28, 2011	2.63	2.65	2.40	2.40
3001	NASDAQ	HIHO	Fri, Nov 25, 2011	2.65	2.65	2.46	2.60
3000	NASDAQ	HIHO	Mon, Nov 21, 2011	2.82	2.82	2.61	2.61
2999	NASDAQ	HIHO	Fri, Nov 18, 2011	2.45	2.85	2.40	2.85
2998	NASDAQ	HIHO	Thu, Nov 17, 2011	2.54	2.56	2.42	2.46
2997	NASDAQ	HIHO	Wed, Nov 16, 2011	2.70	2.81	2.70	2.70
2996	NASDAQ	HIHO	Tue, Nov 15, 2011	2.82	2.95	2.73	2.80
2995	NASDAQ	HIHO	Mon, Nov 14, 2011	3.17	3.17	2.50	2.85
2994	NASDAQ	HIHO	Fri, Nov 11, 2011	3.27	3.27	3.25	3.25
2993	NASDAQ	HIHO	Thu, Nov 10, 2011	3.48	3.48	3.26	3.29
2992	NASDAQ	HIHO	Wed, Nov 9, 2011	3.19	3.36	3.19	3.27
2991	NASDAQ	HIHO	Tue, Nov 8, 2011	3.56	3.58	3.18	3.21
2990	NASDAQ	HIHO	Mon, Nov 7, 2011	3.19	3.25	3.17	3.17
2989	NASDAQ	HIHO	Fri, Nov 4, 2011	3.16	3.17	3.07	3.17
2988	NASDAQ	HIHO	Thu, Nov 3, 2011	3.16	3.17	3.11	3.16
2987	NASDAQ	HIHO	Tue, Nov 1, 2011	3.02	3.17	3.00	3.09
2986	NASDAQ	HIHO	Mon, Oct 31, 2011	3.05	3.17	3.00	3.17
2985	NASDAQ	HIHO	Fri, Oct 28, 2011	3.05	3.15	2.86	3.14
2984	NASDAQ	HIHO	Thu, Oct 27, 2011	3.00	3.05	2.85	2.91
2983	NASDAQ	HIHO	Wed, Oct 26, 2011	2.91	2.95	2.90	2.95
2982	NASDAQ	HIHO	Tue, Oct 25, 2011	2.76	2.91	2.75	2.91
2981	NASDAQ	HIHO	Mon, Oct 24, 2011	2.79	2.79	2.73	2.77
2980	NASDAQ	HIHO	Fri, Oct 21, 2011	2.80	2.92	2.80	2.92
2979	NASDAQ	HIHO	Thu, Oct 20, 2011	2.85	2.92	2.85	2.88
2978	NASDAQ	HIHO	Wed, Oct 19, 2011	2.95	2.95	2.62	2.77
2977	NASDAQ	HIHO	Mon, Oct 17, 2011	2.61	2.61	2.60	2.60
2976	NASDAQ	HIHO	Fri, Oct 14, 2011	2.56	2.67	2.54	2.60
2975	NASDAQ	HIHO	Thu, Oct 13, 2011	2.55	2.67	2.45	2.45
2974	NASDAQ	HIHO	Wed, Oct 12, 2011	2.45	2.68	2.45	2.50
2973	NASDAQ	HIHO	Tue, Oct 11, 2011	2.69	2.69	2.54	2.54
2972	NASDAQ	HIHO	Fri, Oct 7, 2011	2.77	2.77	2.59	2.69
2971	NASDAQ	HIHO	Thu, Oct 6, 2011	2.53	2.65	2.53	2.64
2970	NASDAQ	HIHO	Wed, Oct 5, 2011	2.50	2.66	2.50	2.66
2969	NASDAQ	HIHO	Tue, Oct 4, 2011	2.47	2.47	2.45	2.45
2968	NASDAQ	HIHO	Mon, Oct 3, 2011	2.64	2.64	2.47	2.48
2967	NASDAQ	HIHO	Fri, Sep 30, 2011	2.74	2.83	2.60	2.60
2966	NASDAQ	HIHO	Thu, Sep 29, 2011	2.61	2.78	2.60	2.73
2965	NASDAQ	HIHO	Wed, Sep 28, 2011	2.60	2.67	2.59	2.59
2964	NASDAQ	HIHO	Tue, Sep 27, 2011	2.92	3.24	2.53	2.60
2963	NASDAQ	HIHO	Mon, Sep 26, 2011	3.14	3.14	3.00	3.00
2962	NASDAQ	HIHO	Fri, Sep 23, 2011	2.85	3.10	2.68	3.10
2961	NASDAQ	HIHO	Thu, Sep 22, 2011	3.12	3.12	2.85	2.85
2960	NASDAQ	HIHO	Wed, Sep 21, 2011	3.03	3.24	2.87	2.87
2959	NASDAQ	HIHO	Tue, Sep 20, 2011	2.98	3.04	2.90	2.90
2958	NASDAQ	HIHO	Mon, Sep 19, 2011	3.01	3.03	2.96	2.96
2957	NASDAQ	HIHO	Thu, Sep 15, 2011	3.10	3.10	3.08	3.10
2956	NASDAQ	HIHO	Wed, Sep 14, 2011	3.10	3.10	3.10	3.10
2955	NASDAQ	HIHO	Tue, Sep 13, 2011	3.07	3.10	3.00	3.00
2954	NASDAQ	HIHO	Mon, Sep 12, 2011	3.01	3.07	3.01	3.03
2953	NASDAQ	HIHO	Fri, Sep 9, 2011	2.90	3.04	2.88	2.97
2952	NASDAQ	HIHO	Wed, Sep 7, 2011	2.81	2.90	2.81	2.82
2951	NASDAQ	HIHO	Tue, Sep 6, 2011	2.84	3.04	2.81	2.82
2950	NASDAQ	HIHO	Thu, Sep 1, 2011	2.99	2.99	2.99	2.99
2949	NASDAQ	HIHO	Wed, Aug 31, 2011	3.02	3.04	2.99	3.04
2948	NASDAQ	HIHO	Tue, Aug 30, 2011	2.97	3.03	2.91	3.03
2947	NASDAQ	HIHO	Mon, Aug 29, 2011	2.85	3.04	2.85	2.92
2946	NASDAQ	HIHO	Fri, Aug 26, 2011	2.95	2.95	2.95	2.95
2945	NASDAQ	HIHO	Thu, Aug 25, 2011	2.96	2.97	2.96	2.96
2944	NASDAQ	HIHO	Wed, Aug 24, 2011	2.97	3.04	2.96	2.96
2943	NASDAQ	HIHO	Tue, Aug 23, 2011	2.85	3.04	2.85	2.95
2942	NASDAQ	HIHO	Mon, Aug 22, 2011	2.99	3.07	2.76	2.76
2941	NASDAQ	HIHO	Fri, Aug 19, 2011	3.10	3.10	2.95	2.97
2940	NASDAQ	HIHO	Thu, Aug 18, 2011	3.16	3.16	3.06	3.06
2939	NASDAQ	HIHO	Wed, Aug 17, 2011	3.30	3.32	3.09	3.09
2938	NASDAQ	HIHO	Tue, Aug 16, 2011	3.14	3.32	3.14	3.17
2937	NASDAQ	HIHO	Mon, Aug 15, 2011	3.15	3.46	2.91	3.10
2936	NASDAQ	HIHO	Fri, Aug 12, 2011	2.77	3.10	2.76	3.10
2935	NASDAQ	HIHO	Thu, Aug 11, 2011	2.86	3.07	2.76	2.76
2934	NASDAQ	HIHO	Wed, Aug 10, 2011	2.90	2.99	2.82	2.86
2933	NASDAQ	HIHO	Tue, Aug 9, 2011	3.05	3.15	2.86	2.92
2932	NASDAQ	HIHO	Mon, Aug 8, 2011	3.00	3.05	2.86	3.05
2931	NASDAQ	HIHO	Fri, Aug 5, 2011	3.17	3.18	3.01	3.05
2930	NASDAQ	HIHO	Thu, Aug 4, 2011	3.11	3.19	2.86	2.98
2929	NASDAQ	HIHO	Wed, Aug 3, 2011	3.32	3.46	2.80	3.04
2928	NASDAQ	HIHO	Tue, Aug 2, 2011	3.26	3.41	3.26	3.30
2927	NASDAQ	HIHO	Mon, Aug 1, 2011	3.56	3.59	3.31	3.32
2926	NASDAQ	HIHO	Fri, Jul 29, 2011	3.48	3.50	3.30	3.30
2925	NASDAQ	HIHO	Thu, Jul 28, 2011	3.65	3.74	3.39	3.51
2924	NASDAQ	HIHO	Wed, Jul 27, 2011	3.82	3.87	3.70	3.70
2923	NASDAQ	HIHO	Tue, Jul 26, 2011	3.85	3.85	3.68	3.71
2922	NASDAQ	HIHO	Mon, Jul 25, 2011	4.09	4.09	3.68	3.85
2921	NASDAQ	HIHO	Fri, Jul 22, 2011	3.70	3.85	3.60	3.80
2920	NASDAQ	HIHO	Thu, Jul 21, 2011	3.84	3.84	3.70	3.70
2919	NASDAQ	HIHO	Wed, Jul 20, 2011	3.75	3.80	3.60	3.75
2918	NASDAQ	HIHO	Tue, Jul 19, 2011	3.54	3.76	3.50	3.75
2917	NASDAQ	HIHO	Mon, Jul 18, 2011	3.50	3.51	3.45	3.49
2916	NASDAQ	HIHO	Fri, Jul 15, 2011	3.49	3.49	3.49	3.49
2915	NASDAQ	HIHO	Thu, Jul 14, 2011	3.31	3.45	3.31	3.45
2914	NASDAQ	HIHO	Wed, Jul 13, 2011	3.42	3.42	3.31	3.40
2913	NASDAQ	HIHO	Tue, Jul 12, 2011	3.37	3.44	3.37	3.44
2912	NASDAQ	HIHO	Mon, Jul 11, 2011	3.46	3.46	3.28	3.44
2911	NASDAQ	HIHO	Fri, Jul 8, 2011	3.37	3.53	3.37	3.44
2910	NASDAQ	HIHO	Thu, Jul 7, 2011	3.35	3.59	3.35	3.49
2909	NASDAQ	HIHO	Wed, Jul 6, 2011	3.30	3.42	3.26	3.26
2908	NASDAQ	HIHO	Tue, Jul 5, 2011	3.19	3.22	3.14	3.22
2907	NASDAQ	HIHO	Fri, Jul 1, 2011	3.32	3.32	3.19	3.23
2906	NASDAQ	HIHO	Thu, Jun 30, 2011	3.32	3.49	3.20	3.37
2905	NASDAQ	HIHO	Wed, Jun 29, 2011	3.40	4.49	3.29	3.35
2904	NASDAQ	HIHO	Tue, Jun 28, 2011	2.88	2.98	2.77	2.98
2903	NASDAQ	HIHO	Mon, Jun 27, 2011	2.89	2.98	2.78	2.98
2902	NASDAQ	HIHO	Thu, Jun 23, 2011	2.86	3.00	2.86	3.00
2901	NASDAQ	HIHO	Wed, Jun 22, 2011	2.97	2.97	2.83	2.91
2900	NASDAQ	HIHO	Mon, Jun 20, 2011	2.97	2.97	2.97	2.97
2899	NASDAQ	HIHO	Thu, Jun 16, 2011	2.90	2.90	2.80	2.90
2898	NASDAQ	HIHO	Wed, Jun 15, 2011	2.99	3.00	2.90	2.97
2897	NASDAQ	HIHO	Tue, Jun 14, 2011	3.00	3.00	2.93	2.96
2896	NASDAQ	HIHO	Mon, Jun 13, 2011	2.87	2.99	2.87	2.99
2895	NASDAQ	HIHO	Fri, Jun 10, 2011	2.91	2.91	2.55	2.88
2894	NASDAQ	HIHO	Thu, Jun 9, 2011	3.00	3.02	2.94	2.94
2893	NASDAQ	HIHO	Wed, Jun 8, 2011	3.02	3.02	3.02	3.02
2892	NASDAQ	HIHO	Tue, Jun 7, 2011	3.02	3.02	2.90	3.02
2891	NASDAQ	HIHO	Mon, Jun 6, 2011	2.99	2.99	2.90	2.95
2890	NASDAQ	HIHO	Fri, Jun 3, 2011	2.92	3.07	2.90	2.95
2889	NASDAQ	HIHO	Wed, Jun 1, 2011	2.91	3.05	2.91	2.99
2888	NASDAQ	HIHO	Tue, May 31, 2011	2.92	2.92	2.90	2.90
2887	NASDAQ	HIHO	Thu, May 26, 2011	3.00	3.02	2.91	3.02
2886	NASDAQ	HIHO	Wed, May 25, 2011	3.01	3.06	3.01	3.05
2885	NASDAQ	HIHO	Tue, May 24, 2011	3.01	3.01	3.00	3.00
2884	NASDAQ	HIHO	Mon, May 23, 2011	3.09	3.09	3.00	3.05
2883	NASDAQ	HIHO	Fri, May 20, 2011	3.09	3.09	3.05	3.08
2882	NASDAQ	HIHO	Thu, May 19, 2011	3.07	3.09	3.02	3.08
2881	NASDAQ	HIHO	Wed, May 18, 2011	3.02	3.02	3.01	3.01
2880	NASDAQ	HIHO	Tue, May 17, 2011	3.10	3.10	3.10	3.10
2879	NASDAQ	HIHO	Thu, May 12, 2011	3.10	3.10	3.10	3.10
2878	NASDAQ	HIHO	Wed, May 11, 2011	2.92	3.04	2.96	3.04
2877	NASDAQ	HIHO	Tue, May 10, 2011	3.00	3.00	2.91	2.91
2876	NASDAQ	HIHO	Mon, May 9, 2011	3.05	3.10	3.05	3.10
2875	NASDAQ	HIHO	Fri, May 6, 2011	2.95	3.03	2.94	3.03
2874	NASDAQ	HIHO	Thu, May 5, 2011	2.97	3.00	2.95	2.95
2873	NASDAQ	HIHO	Wed, May 4, 2011	3.00	3.00	2.94	2.94
2872	NASDAQ	HIHO	Tue, May 3, 2011	2.99	3.03	2.99	3.00
2871	NASDAQ	HIHO	Mon, May 2, 2011	3.02	3.11	2.96	2.96
2870	NASDAQ	HIHO	Fri, Apr 29, 2011	3.02	3.11	3.00	3.02
2869	NASDAQ	HIHO	Thu, Apr 28, 2011	3.03	3.07	3.00	3.02
2868	NASDAQ	HIHO	Wed, Apr 27, 2011	3.05	3.11	2.90	3.07
2867	NASDAQ	HIHO	Tue, Apr 26, 2011	3.09	3.09	3.09	3.09
2866	NASDAQ	HIHO	Mon, Apr 25, 2011	3.00	3.11	3.00	3.11
2865	NASDAQ	HIHO	Thu, Apr 21, 2011	2.88	3.00	2.84	2.93
2864	NASDAQ	HIHO	Wed, Apr 20, 2011	3.26	3.26	2.82	2.89
2863	NASDAQ	HIHO	Tue, Apr 19, 2011	3.19	3.26	3.12	3.26
2862	NASDAQ	HIHO	Mon, Apr 18, 2011	3.26	3.26	3.19	3.19
2861	NASDAQ	HIHO	Fri, Apr 15, 2011	3.18	3.27	3.13	3.18
2860	NASDAQ	HIHO	Thu, Apr 14, 2011	3.21	3.27	3.16	3.16
2859	NASDAQ	HIHO	Wed, Apr 13, 2011	3.12	3.12	3.10	3.10
2858	NASDAQ	HIHO	Tue, Apr 12, 2011	3.12	3.12	3.12	3.12
2857	NASDAQ	HIHO	Mon, Apr 11, 2011	3.12	3.13	3.11	3.11
2856	NASDAQ	HIHO	Fri, Apr 8, 2011	3.20	3.20	3.10	3.15
2855	NASDAQ	HIHO	Thu, Apr 7, 2011	3.14	3.25	3.14	3.19
2854	NASDAQ	HIHO	Wed, Apr 6, 2011	3.24	3.24	3.04	3.12
2853	NASDAQ	HIHO	Tue, Apr 5, 2011	3.25	3.25	3.13	3.19
2852	NASDAQ	HIHO	Mon, Apr 4, 2011	3.28	3.28	3.21	3.22
2851	NASDAQ	HIHO	Fri, Apr 1, 2011	3.27	3.28	3.25	3.26
2850	NASDAQ	HIHO	Thu, Mar 31, 2011	3.20	3.27	3.20	3.25
2849	NASDAQ	HIHO	Wed, Mar 30, 2011	3.22	3.23	3.18	3.18
2848	NASDAQ	HIHO	Mon, Mar 28, 2011	3.21	3.22	3.16	3.22
2847	NASDAQ	HIHO	Fri, Mar 25, 2011	3.34	3.34	3.23	3.23
2846	NASDAQ	HIHO	Thu, Mar 24, 2011	3.18	3.21	3.16	3.20
2845	NASDAQ	HIHO	Wed, Mar 23, 2011	3.21	3.23	3.20	3.20
2844	NASDAQ	HIHO	Tue, Mar 22, 2011	3.22	3.28	3.21	3.21
2843	NASDAQ	HIHO	Mon, Mar 21, 2011	3.26	3.26	3.26	3.26
2842	NASDAQ	HIHO	Fri, Mar 18, 2011	3.31	3.38	3.31	3.33
2841	NASDAQ	HIHO	Thu, Mar 17, 2011	3.32	3.32	3.24	3.25
2840	NASDAQ	HIHO	Wed, Mar 16, 2011	3.50	3.50	3.21	3.23
2839	NASDAQ	HIHO	Tue, Mar 15, 2011	3.20	3.59	3.12	3.59
2838	NASDAQ	HIHO	Mon, Mar 14, 2011	3.34	3.39	3.18	3.34
2837	NASDAQ	HIHO	Fri, Mar 11, 2011	3.34	3.64	3.34	3.44
2836	NASDAQ	HIHO	Thu, Mar 10, 2011	3.56	3.56	3.51	3.51
2835	NASDAQ	HIHO	Tue, Mar 8, 2011	3.50	3.71	3.49	3.53
2834	NASDAQ	HIHO	Mon, Mar 7, 2011	3.40	3.45	3.40	3.45
2833	NASDAQ	HIHO	Fri, Mar 4, 2011	3.33	3.40	3.33	3.40
2832	NASDAQ	HIHO	Thu, Mar 3, 2011	3.42	3.50	3.38	3.38
2831	NASDAQ	HIHO	Wed, Mar 2, 2011	3.57	3.58	3.34	3.58
2830	NASDAQ	HIHO	Tue, Mar 1, 2011	3.78	3.78	3.54	3.63
2829	NASDAQ	HIHO	Mon, Feb 28, 2011	3.53	3.64	3.53	3.58
2828	NASDAQ	HIHO	Fri, Feb 25, 2011	3.71	3.71	3.25	3.51
2827	NASDAQ	HIHO	Thu, Feb 24, 2011	3.58	3.58	3.57	3.57
2826	NASDAQ	HIHO	Wed, Feb 23, 2011	3.75	3.75	3.65	3.65
2825	NASDAQ	HIHO	Tue, Feb 22, 2011	3.81	3.81	3.59	3.68
2824	NASDAQ	HIHO	Fri, Feb 18, 2011	3.68	3.85	3.58	3.58
2823	NASDAQ	HIHO	Thu, Feb 17, 2011	3.62	3.77	3.62	3.72
2822	NASDAQ	HIHO	Wed, Feb 16, 2011	3.52	3.62	3.52	3.56
2821	NASDAQ	HIHO	Tue, Feb 15, 2011	3.59	3.60	3.55	3.55
2820	NASDAQ	HIHO	Mon, Feb 14, 2011	3.59	3.60	3.56	3.60
2819	NASDAQ	HIHO	Fri, Feb 11, 2011	3.41	3.60	3.41	3.60
2818	NASDAQ	HIHO	Thu, Feb 10, 2011	3.53	3.60	3.53	3.60
2817	NASDAQ	HIHO	Wed, Feb 9, 2011	3.57	3.71	3.46	3.55
2816	NASDAQ	HIHO	Tue, Feb 8, 2011	3.36	3.52	3.36	3.52
2815	NASDAQ	HIHO	Mon, Feb 7, 2011	3.36	3.47	3.21	3.36
2814	NASDAQ	HIHO	Fri, Feb 4, 2011	3.50	3.58	3.31	3.53
2813	NASDAQ	HIHO	Thu, Feb 3, 2011	3.38	3.58	3.12	3.58
2812	NASDAQ	HIHO	Wed, Feb 2, 2011	3.85	3.85	3.54	3.62
2811	NASDAQ	HIHO	Tue, Feb 1, 2011	3.78	3.94	3.61	3.85
2810	NASDAQ	HIHO	Mon, Jan 31, 2011	3.90	3.93	3.66	3.77
2809	NASDAQ	HIHO	Fri, Jan 28, 2011	4.03	4.03	3.49	3.65
2808	NASDAQ	HIHO	Thu, Jan 27, 2011	3.90	3.96	3.82	3.93
2807	NASDAQ	HIHO	Wed, Jan 26, 2011	3.99	4.00	3.78	3.78
2806	NASDAQ	HIHO	Tue, Jan 25, 2011	4.17	4.17	3.76	4.01
2805	NASDAQ	HIHO	Mon, Jan 24, 2011	3.91	4.17	3.90	4.10
2804	NASDAQ	HIHO	Fri, Jan 21, 2011	3.76	3.91	3.76	3.87
2803	NASDAQ	HIHO	Thu, Jan 20, 2011	3.91	3.91	3.75	3.80
2802	NASDAQ	HIHO	Wed, Jan 19, 2011	3.88	3.88	3.77	3.77
2801	NASDAQ	HIHO	Tue, Jan 18, 2011	3.88	3.88	3.75	3.75
2800	NASDAQ	HIHO	Fri, Jan 14, 2011	3.80	3.80	3.74	3.75
2799	NASDAQ	HIHO	Thu, Jan 13, 2011	3.80	3.83	3.79	3.81
2798	NASDAQ	HIHO	Wed, Jan 12, 2011	3.83	3.84	3.70	3.70
2797	NASDAQ	HIHO	Tue, Jan 11, 2011	3.77	3.77	3.70	3.76
2796	NASDAQ	HIHO	Mon, Jan 10, 2011	3.91	3.91	3.77	3.85
2795	NASDAQ	HIHO	Fri, Jan 7, 2011	3.90	3.91	3.75	3.75
2794	NASDAQ	HIHO	Thu, Jan 6, 2011	3.89	3.93	3.74	3.75
2793	NASDAQ	HIHO	Wed, Jan 5, 2011	3.82	3.89	3.82	3.89
2792	NASDAQ	HIHO	Tue, Jan 4, 2011	3.82	3.83	3.70	3.80
2791	NASDAQ	HIHO	Mon, Jan 3, 2011	3.60	3.82	3.51	3.82
2790	NASDAQ	HIHO	Fri, Dec 31, 2010	3.44	3.67	3.31	3.60
2789	NASDAQ	HIHO	Thu, Dec 30, 2010	3.29	3.44	3.29	3.44
2788	NASDAQ	HIHO	Wed, Dec 29, 2010	3.29	3.40	3.26	3.40
2787	NASDAQ	HIHO	Tue, Dec 28, 2010	3.40	3.44	3.23	3.33
2786	NASDAQ	HIHO	Mon, Dec 27, 2010	3.60	3.60	3.39	3.40
2785	NASDAQ	HIHO	Thu, Dec 23, 2010	3.45	3.45	3.38	3.45
2784	NASDAQ	HIHO	Wed, Dec 22, 2010	3.42	3.53	3.27	3.43
2783	NASDAQ	HIHO	Tue, Dec 21, 2010	3.52	3.53	3.35	3.49
2782	NASDAQ	HIHO	Mon, Dec 20, 2010	3.60	3.67	3.36	3.55
2781	NASDAQ	HIHO	Fri, Dec 17, 2010	3.42	3.73	3.24	3.63
2780	NASDAQ	HIHO	Thu, Dec 16, 2010	3.51	3.51	3.31	3.45
2779	NASDAQ	HIHO	Wed, Dec 15, 2010	3.66	3.66	3.50	3.51
2778	NASDAQ	HIHO	Tue, Dec 14, 2010	3.54	3.72	3.52	3.72
2777	NASDAQ	HIHO	Mon, Dec 13, 2010	3.47	3.60	3.40	3.58
2776	NASDAQ	HIHO	Fri, Dec 10, 2010	3.31	3.37	3.30	3.36
2775	NASDAQ	HIHO	Thu, Dec 9, 2010	3.53	3.54	3.25	3.33
2774	NASDAQ	HIHO	Wed, Dec 8, 2010	3.34	3.54	3.31	3.40
2773	NASDAQ	HIHO	Tue, Dec 7, 2010	3.50	3.52	3.47	3.47
2772	NASDAQ	HIHO	Mon, Dec 6, 2010	3.49	3.54	3.40	3.52
2771	NASDAQ	HIHO	Fri, Dec 3, 2010	3.57	3.57	3.44	3.53
2770	NASDAQ	HIHO	Thu, Dec 2, 2010	3.55	3.62	3.14	3.61
2769	NASDAQ	HIHO	Wed, Dec 1, 2010	3.34	3.57	3.34	3.37
2768	NASDAQ	HIHO	Tue, Nov 30, 2010	3.27	3.62	3.26	3.31
2767	NASDAQ	HIHO	Mon, Nov 29, 2010	3.65	3.67	3.08	3.38
2766	NASDAQ	HIHO	Fri, Nov 26, 2010	3.75	3.79	3.68	3.73
2765	NASDAQ	HIHO	Wed, Nov 24, 2010	3.76	3.82	3.76	3.82
2764	NASDAQ	HIHO	Tue, Nov 23, 2010	3.82	3.82	3.64	3.76
2763	NASDAQ	HIHO	Mon, Nov 22, 2010	3.81	4.00	3.80	4.00
2762	NASDAQ	HIHO	Fri, Nov 19, 2010	3.90	3.93	3.83	3.88
2761	NASDAQ	HIHO	Thu, Nov 18, 2010	3.80	3.99	3.80	3.81
2760	NASDAQ	HIHO	Wed, Nov 17, 2010	3.63	3.95	3.62	3.72
2759	NASDAQ	HIHO	Tue, Nov 16, 2010	3.80	3.94	3.63	3.80
2758	NASDAQ	HIHO	Mon, Nov 15, 2010	4.09	4.10	3.78	4.00
2757	NASDAQ	HIHO	Fri, Nov 12, 2010	3.91	4.21	3.81	4.02
2756	NASDAQ	HIHO	Thu, Nov 11, 2010	4.20	4.40	3.95	4.02
2755	NASDAQ	HIHO	Wed, Nov 10, 2010	3.69	4.20	3.51	4.17
2754	NASDAQ	HIHO	Tue, Nov 9, 2010	3.75	3.92	3.43	3.64
2753	NASDAQ	HIHO	Mon, Nov 8, 2010	3.37	4.24	3.14	3.73
2752	NASDAQ	HIHO	Fri, Nov 5, 2010	2.69	2.90	2.65	2.65
2751	NASDAQ	HIHO	Thu, Nov 4, 2010	2.63	2.80	2.63	2.69
2750	NASDAQ	HIHO	Wed, Nov 3, 2010	2.66	2.69	2.62	2.63
2749	NASDAQ	HIHO	Tue, Nov 2, 2010	2.58	2.66	2.56	2.65
2748	NASDAQ	HIHO	Mon, Nov 1, 2010	2.63	2.71	2.61	2.62
2747	NASDAQ	HIHO	Fri, Oct 29, 2010	2.76	2.78	2.65	2.65
2746	NASDAQ	HIHO	Thu, Oct 28, 2010	2.72	2.84	2.63	2.68
2745	NASDAQ	HIHO	Wed, Oct 27, 2010	2.71	2.90	2.67	2.72
2744	NASDAQ	HIHO	Tue, Oct 26, 2010	2.69	2.71	2.63	2.70
2743	NASDAQ	HIHO	Mon, Oct 25, 2010	2.69	2.75	2.62	2.67
2742	NASDAQ	HIHO	Fri, Oct 22, 2010	2.65	2.96	2.61	2.65
2741	NASDAQ	HIHO	Thu, Oct 21, 2010	2.78	2.78	2.53	2.65
2740	NASDAQ	HIHO	Wed, Oct 20, 2010	2.84	2.85	2.62	2.75
2739	NASDAQ	HIHO	Tue, Oct 19, 2010	3.05	3.06	2.78	2.85
2738	NASDAQ	HIHO	Mon, Oct 18, 2010	2.88	3.32	2.77	2.95
2737	NASDAQ	HIHO	Fri, Oct 15, 2010	2.08	2.10	2.04	2.09
2736	NASDAQ	HIHO	Thu, Oct 14, 2010	2.08	2.08	2.08	2.08
2735	NASDAQ	HIHO	Tue, Oct 12, 2010	2.05	2.12	2.04	2.12
2734	NASDAQ	HIHO	Fri, Oct 8, 2010	2.04	2.14	2.04	2.13
2733	NASDAQ	HIHO	Wed, Oct 6, 2010	2.08	2.14	1.85	2.14
2732	NASDAQ	HIHO	Tue, Oct 5, 2010	2.02	2.02	1.95	1.95
2731	NASDAQ	HIHO	Mon, Oct 4, 2010	2.12	2.12	2.12	2.12
2730	NASDAQ	HIHO	Fri, Oct 1, 2010	1.98	2.12	1.98	2.12
2729	NASDAQ	HIHO	Thu, Sep 30, 2010	2.00	2.01	1.92	1.95
2728	NASDAQ	HIHO	Wed, Sep 29, 2010	2.04	2.04	1.96	2.00
2727	NASDAQ	HIHO	Tue, Sep 28, 2010	2.10	2.13	2.10	2.10
2726	NASDAQ	HIHO	Mon, Sep 27, 2010	2.11	2.15	2.10	2.12
2725	NASDAQ	HIHO	Fri, Sep 24, 2010	2.13	2.20	2.12	2.13
2724	NASDAQ	HIHO	Thu, Sep 23, 2010	2.36	2.36	2.15	2.21
2723	NASDAQ	HIHO	Wed, Sep 22, 2010	2.30	2.35	2.30	2.35
2722	NASDAQ	HIHO	Tue, Sep 21, 2010	2.31	2.32	2.30	2.30
2721	NASDAQ	HIHO	Mon, Sep 20, 2010	2.35	2.35	2.35	2.35
2720	NASDAQ	HIHO	Wed, Sep 15, 2010	2.38	2.38	2.30	2.36
2719	NASDAQ	HIHO	Mon, Sep 13, 2010	2.30	2.34	2.30	2.32
2718	NASDAQ	HIHO	Fri, Sep 10, 2010	2.30	2.30	2.30	2.30
2717	NASDAQ	HIHO	Thu, Sep 9, 2010	2.24	2.34	2.24	2.30
2716	NASDAQ	HIHO	Tue, Sep 7, 2010	2.25	2.25	2.25	2.25
2715	NASDAQ	HIHO	Thu, Sep 2, 2010	2.25	2.25	2.25	2.25
2714	NASDAQ	HIHO	Wed, Sep 1, 2010	2.19	2.19	2.09	2.17
2713	NASDAQ	HIHO	Tue, Aug 31, 2010	2.11	2.15	2.11	2.15
2712	NASDAQ	HIHO	Fri, Aug 27, 2010	2.19	2.19	2.15	2.15
2711	NASDAQ	HIHO	Thu, Aug 26, 2010	2.16	2.16	2.15	2.15
2710	NASDAQ	HIHO	Wed, Aug 25, 2010	2.15	2.20	2.15	2.16
2709	NASDAQ	HIHO	Tue, Aug 24, 2010	2.15	2.16	2.15	2.16
2708	NASDAQ	HIHO	Mon, Aug 23, 2010	2.15	2.22	2.15	2.18
2707	NASDAQ	HIHO	Fri, Aug 20, 2010	2.10	2.11	2.10	2.11
2706	NASDAQ	HIHO	Thu, Aug 19, 2010	2.12	2.12	2.05	2.11
2705	NASDAQ	HIHO	Wed, Aug 18, 2010	2.01	2.16	2.01	2.12
2704	NASDAQ	HIHO	Tue, Aug 17, 2010	2.08	2.17	2.08	2.12
2703	NASDAQ	HIHO	Mon, Aug 16, 2010	2.00	2.17	2.00	2.02
2702	NASDAQ	HIHO	Fri, Aug 13, 2010	1.91	1.91	1.83	1.90
2701	NASDAQ	HIHO	Thu, Aug 12, 2010	1.89	1.95	1.86	1.95
2700	NASDAQ	HIHO	Tue, Aug 10, 2010	1.94	1.95	1.94	1.95
2699	NASDAQ	HIHO	Mon, Aug 9, 2010	1.92	1.95	1.89	1.95
2698	NASDAQ	HIHO	Fri, Aug 6, 2010	1.90	1.90	1.90	1.90
2697	NASDAQ	HIHO	Wed, Aug 4, 2010	1.90	1.90	1.90	1.90
2696	NASDAQ	HIHO	Mon, Aug 2, 2010	1.90	1.90	1.85	1.89
2695	NASDAQ	HIHO	Fri, Jul 30, 2010	1.90	1.90	1.90	1.90
2694	NASDAQ	HIHO	Wed, Jul 28, 2010	1.85	1.99	1.85	1.99
2693	NASDAQ	HIHO	Tue, Jul 27, 2010	1.96	1.96	1.81	1.95
2692	NASDAQ	HIHO	Mon, Jul 26, 2010	1.88	1.96	1.87	1.95
2691	NASDAQ	HIHO	Fri, Jul 23, 2010	1.84	1.96	1.84	1.89
2690	NASDAQ	HIHO	Thu, Jul 22, 2010	1.80	1.88	1.80	1.80
2689	NASDAQ	HIHO	Wed, Jul 21, 2010	1.81	1.81	1.80	1.80
2688	NASDAQ	HIHO	Mon, Jul 19, 2010	1.82	1.94	1.81	1.92
2687	NASDAQ	HIHO	Fri, Jul 16, 2010	1.81	1.85	1.80	1.85
2686	NASDAQ	HIHO	Thu, Jul 15, 2010	1.85	1.88	1.85	1.88
2685	NASDAQ	HIHO	Wed, Jul 14, 2010	1.89	1.89	1.83	1.85
2684	NASDAQ	HIHO	Tue, Jul 13, 2010	1.85	1.87	1.80	1.81
2683	NASDAQ	HIHO	Mon, Jul 12, 2010	1.89	1.89	1.81	1.88
2682	NASDAQ	HIHO	Thu, Jul 8, 2010	1.90	1.90	1.83	1.90
2681	NASDAQ	HIHO	Wed, Jul 7, 2010	1.86	1.95	1.86	1.89
2680	NASDAQ	HIHO	Tue, Jul 6, 2010	1.74	1.90	1.74	1.82
2679	NASDAQ	HIHO	Fri, Jul 2, 2010	1.84	1.95	1.80	1.80
2678	NASDAQ	HIHO	Thu, Jul 1, 2010	2.03	2.03	1.81	1.86
2677	NASDAQ	HIHO	Wed, Jun 30, 2010	1.84	2.09	1.82	2.00
2676	NASDAQ	HIHO	Tue, Jun 29, 2010	1.75	1.83	1.73	1.81
2675	NASDAQ	HIHO	Mon, Jun 28, 2010	1.87	1.89	1.75	1.75
2674	NASDAQ	HIHO	Fri, Jun 25, 2010	1.82	1.92	1.72	1.80
2673	NASDAQ	HIHO	Thu, Jun 24, 2010	2.24	2.24	1.80	1.94
2672	NASDAQ	HIHO	Wed, Jun 23, 2010	2.31	2.31	2.21	2.24
2671	NASDAQ	HIHO	Tue, Jun 22, 2010	2.32	2.40	2.21	2.38
2670	NASDAQ	HIHO	Mon, Jun 21, 2010	2.33	2.44	2.32	2.44
2669	NASDAQ	HIHO	Fri, Jun 18, 2010	2.35	2.44	2.31	2.44
2668	NASDAQ	HIHO	Thu, Jun 17, 2010	2.40	2.49	2.39	2.47
2667	NASDAQ	HIHO	Wed, Jun 16, 2010	2.32	2.47	2.31	2.47
2666	NASDAQ	HIHO	Tue, Jun 15, 2010	2.30	2.49	2.27	2.49
2665	NASDAQ	HIHO	Mon, Jun 14, 2010	2.40	2.40	2.40	2.40
2664	NASDAQ	HIHO	Fri, Jun 11, 2010	2.40	2.42	2.40	2.42
2663	NASDAQ	HIHO	Thu, Jun 10, 2010	2.39	2.40	2.39	2.40
2662	NASDAQ	HIHO	Wed, Jun 9, 2010	2.39	2.40	2.35	2.39
2661	NASDAQ	HIHO	Tue, Jun 8, 2010	2.34	2.42	2.29	2.30
2660	NASDAQ	HIHO	Mon, Jun 7, 2010	2.20	2.42	2.18	2.29
2659	NASDAQ	HIHO	Fri, Jun 4, 2010	2.17	2.20	2.16	2.20
2658	NASDAQ	HIHO	Thu, Jun 3, 2010	2.17	2.17	2.17	2.17
2657	NASDAQ	HIHO	Wed, Jun 2, 2010	2.19	2.25	2.12	2.19
2656	NASDAQ	HIHO	Tue, Jun 1, 2010	2.26	2.33	2.15	2.23
2655	NASDAQ	HIHO	Fri, May 28, 2010	2.40	2.40	2.35	2.35
2654	NASDAQ	HIHO	Thu, May 27, 2010	2.35	2.35	2.35	2.35
2653	NASDAQ	HIHO	Wed, May 26, 2010	2.28	2.34	2.28	2.33
2652	NASDAQ	HIHO	Tue, May 25, 2010	2.30	2.33	2.15	2.24
2651	NASDAQ	HIHO	Mon, May 24, 2010	2.17	2.39	2.17	2.23
2650	NASDAQ	HIHO	Fri, May 21, 2010	2.20	2.25	2.16	2.20
2649	NASDAQ	HIHO	Thu, May 20, 2010	2.32	2.45	2.20	2.24
2648	NASDAQ	HIHO	Wed, May 19, 2010	2.45	2.50	2.40	2.40
2647	NASDAQ	HIHO	Tue, May 18, 2010	2.55	2.55	2.46	2.51
2646	NASDAQ	HIHO	Mon, May 17, 2010	2.48	2.60	2.45	2.46
2645	NASDAQ	HIHO	Fri, May 14, 2010	2.30	2.38	2.22	2.31
2644	NASDAQ	HIHO	Thu, May 13, 2010	2.25	2.36	2.20	2.36
2643	NASDAQ	HIHO	Wed, May 12, 2010	2.33	2.38	2.25	2.38
2642	NASDAQ	HIHO	Tue, May 11, 2010	2.39	2.39	2.35	2.38
2641	NASDAQ	HIHO	Mon, May 10, 2010	2.31	2.40	2.31	2.35
2640	NASDAQ	HIHO	Fri, May 7, 2010	2.26	2.41	2.26	2.41
2639	NASDAQ	HIHO	Thu, May 6, 2010	2.40	2.42	2.28	2.28
2638	NASDAQ	HIHO	Wed, May 5, 2010	2.36	2.44	2.35	2.36
2637	NASDAQ	HIHO	Tue, May 4, 2010	2.54	2.54	2.29	2.40
2636	NASDAQ	HIHO	Mon, May 3, 2010	2.75	2.80	2.31	2.33
2635	NASDAQ	HIHO	Fri, Apr 30, 2010	3.05	3.24	3.00	3.00
2634	NASDAQ	HIHO	Thu, Apr 29, 2010	2.85	3.05	2.85	3.05
2633	NASDAQ	HIHO	Wed, Apr 28, 2010	2.85	2.94	2.80	2.85
2632	NASDAQ	HIHO	Tue, Apr 27, 2010	3.06	3.25	2.71	2.80
2631	NASDAQ	HIHO	Mon, Apr 26, 2010	2.69	3.45	2.62	3.26
2630	NASDAQ	HIHO	Fri, Apr 23, 2010	2.40	2.47	2.40	2.44
2629	NASDAQ	HIHO	Thu, Apr 22, 2010	2.41	2.47	2.40	2.47
2628	NASDAQ	HIHO	Wed, Apr 21, 2010	2.39	2.39	2.33	2.39
2627	NASDAQ	HIHO	Tue, Apr 20, 2010	2.42	2.42	2.39	2.39
2626	NASDAQ	HIHO	Mon, Apr 19, 2010	2.50	2.53	2.43	2.45
2625	NASDAQ	HIHO	Fri, Apr 16, 2010	2.58	2.58	2.52	2.53
2624	NASDAQ	HIHO	Thu, Apr 15, 2010	2.52	2.58	2.51	2.58
2623	NASDAQ	HIHO	Wed, Apr 14, 2010	2.60	2.60	2.52	2.52
2622	NASDAQ	HIHO	Tue, Apr 13, 2010	2.56	2.58	2.56	2.58
2621	NASDAQ	HIHO	Mon, Apr 12, 2010	2.50	2.57	2.50	2.55
2620	NASDAQ	HIHO	Fri, Apr 9, 2010	2.46	2.52	2.46	2.46
2619	NASDAQ	HIHO	Thu, Apr 8, 2010	2.50	2.55	2.50	2.55
2618	NASDAQ	HIHO	Wed, Apr 7, 2010	2.54	2.55	2.48	2.52
2617	NASDAQ	HIHO	Tue, Apr 6, 2010	2.45	2.55	2.45	2.47
2616	NASDAQ	HIHO	Mon, Apr 5, 2010	2.42	2.50	2.42	2.47
2615	NASDAQ	HIHO	Thu, Apr 1, 2010	2.45	2.55	2.39	2.55
2614	NASDAQ	HIHO	Wed, Mar 31, 2010	2.51	2.52	2.50	2.52
2613	NASDAQ	HIHO	Tue, Mar 30, 2010	2.50	2.55	2.40	2.55
2612	NASDAQ	HIHO	Mon, Mar 29, 2010	2.51	2.59	2.35	2.50
2611	NASDAQ	HIHO	Fri, Mar 26, 2010	2.69	2.69	2.60	2.63
2610	NASDAQ	HIHO	Thu, Mar 25, 2010	2.50	2.69	2.50	2.69
2609	NASDAQ	HIHO	Wed, Mar 24, 2010	2.49	2.55	2.49	2.49
2608	NASDAQ	HIHO	Tue, Mar 23, 2010	2.50	2.50	2.44	2.46
2607	NASDAQ	HIHO	Mon, Mar 22, 2010	2.39	2.46	2.35	2.46
2606	NASDAQ	HIHO	Fri, Mar 19, 2010	2.31	2.35	2.20	2.26
2605	NASDAQ	HIHO	Thu, Mar 18, 2010	2.35	2.49	2.26	2.30
2604	NASDAQ	HIHO	Wed, Mar 17, 2010	2.50	2.53	2.23	2.31
2603	NASDAQ	HIHO	Tue, Mar 16, 2010	2.48	2.60	2.45	2.45
2602	NASDAQ	HIHO	Mon, Mar 15, 2010	2.46	2.56	2.45	2.50
2601	NASDAQ	HIHO	Fri, Mar 12, 2010	2.58	2.70	2.49	2.50
2600	NASDAQ	HIHO	Thu, Mar 11, 2010	2.65	2.65	2.42	2.53
2599	NASDAQ	HIHO	Wed, Mar 10, 2010	2.70	2.71	2.60	2.65
2598	NASDAQ	HIHO	Tue, Mar 9, 2010	2.60	2.68	2.59	2.62
2597	NASDAQ	HIHO	Mon, Mar 8, 2010	2.55	2.60	2.50	2.57
2596	NASDAQ	HIHO	Fri, Mar 5, 2010	2.17	2.39	2.11	2.31
2595	NASDAQ	HIHO	Thu, Mar 4, 2010	2.44	2.49	2.08	2.16
2594	NASDAQ	HIHO	Wed, Mar 3, 2010	2.32	2.78	2.31	2.44
2593	NASDAQ	HIHO	Tue, Mar 2, 2010	2.65	2.65	2.31	2.32
2592	NASDAQ	HIHO	Mon, Mar 1, 2010	2.63	2.85	2.50	2.57
2591	NASDAQ	HIHO	Fri, Feb 26, 2010	2.72	2.88	2.58	2.88
2590	NASDAQ	HIHO	Thu, Feb 25, 2010	2.75	2.75	2.58	2.69
2589	NASDAQ	HIHO	Wed, Feb 24, 2010	2.44	2.75	2.44	2.70
2588	NASDAQ	HIHO	Tue, Feb 23, 2010	2.80	2.80	2.49	2.62
2587	NASDAQ	HIHO	Mon, Feb 22, 2010	2.54	2.81	2.54	2.70
2586	NASDAQ	HIHO	Fri, Feb 19, 2010	2.71	2.71	2.40	2.49
2585	NASDAQ	HIHO	Thu, Feb 18, 2010	2.35	2.66	2.35	2.64
2584	NASDAQ	HIHO	Wed, Feb 17, 2010	2.25	2.38	2.13	2.30
2583	NASDAQ	HIHO	Tue, Feb 16, 2010	2.20	2.28	2.10	2.15
2582	NASDAQ	HIHO	Fri, Feb 12, 2010	1.88	1.88	1.88	1.88
2581	NASDAQ	HIHO	Thu, Feb 11, 2010	1.84	1.90	1.82	1.82
2580	NASDAQ	HIHO	Wed, Feb 10, 2010	1.84	1.90	1.84	1.90
2579	NASDAQ	HIHO	Tue, Feb 9, 2010	1.82	1.93	1.82	1.84
2578	NASDAQ	HIHO	Mon, Feb 8, 2010	2.01	2.07	1.92	1.93
2577	NASDAQ	HIHO	Fri, Feb 5, 2010	2.09	2.20	2.09	2.13
2576	NASDAQ	HIHO	Thu, Feb 4, 2010	2.24	2.24	2.09	2.09
2575	NASDAQ	HIHO	Wed, Feb 3, 2010	2.26	2.26	2.11	2.11
2574	NASDAQ	HIHO	Tue, Feb 2, 2010	2.36	2.36	2.05	2.11
2573	NASDAQ	HIHO	Mon, Feb 1, 2010	1.82	2.19	1.82	2.03
2572	NASDAQ	HIHO	Fri, Jan 29, 2010	1.82	1.88	1.75	1.78
2571	NASDAQ	HIHO	Thu, Jan 28, 2010	1.86	1.86	1.80	1.80
2570	NASDAQ	HIHO	Wed, Jan 27, 2010	1.82	1.95	1.82	1.88
2569	NASDAQ	HIHO	Tue, Jan 26, 2010	1.95	1.98	1.76	1.86
2568	NASDAQ	HIHO	Mon, Jan 25, 2010	1.95	2.40	1.90	2.02
2567	NASDAQ	HIHO	Fri, Jan 22, 2010	1.82	1.85	1.61	1.75
2566	NASDAQ	HIHO	Thu, Jan 21, 2010	1.87	2.01	1.85	1.85
2565	NASDAQ	HIHO	Wed, Jan 20, 2010	2.01	2.24	1.94	1.94
2564	NASDAQ	HIHO	Tue, Jan 19, 2010	2.17	2.18	2.11	2.11
2563	NASDAQ	HIHO	Fri, Jan 15, 2010	2.20	2.36	2.16	2.25
2562	NASDAQ	HIHO	Thu, Jan 14, 2010	2.30	2.30	2.16	2.28
2561	NASDAQ	HIHO	Wed, Jan 13, 2010	2.17	2.30	2.17	2.30
2560	NASDAQ	HIHO	Tue, Jan 12, 2010	2.27	2.48	2.24	2.24
2559	NASDAQ	HIHO	Mon, Jan 11, 2010	2.00	2.38	2.00	2.23
2558	NASDAQ	HIHO	Fri, Jan 8, 2010	1.92	1.93	1.92	1.93
2557	NASDAQ	HIHO	Thu, Jan 7, 2010	1.92	1.93	1.91	1.93
2556	NASDAQ	HIHO	Wed, Jan 6, 2010	1.94	2.02	1.91	1.91
2555	NASDAQ	HIHO	Tue, Jan 5, 2010	1.85	1.90	1.70	1.90
2554	NASDAQ	HIHO	Mon, Jan 4, 2010	2.01	2.02	1.81	1.81
2553	NASDAQ	HIHO	Thu, Dec 31, 2009	1.97	2.02	1.87	2.02
2552	NASDAQ	HIHO	Wed, Dec 30, 2009	2.05	2.05	1.91	2.05
2551	NASDAQ	HIHO	Tue, Dec 29, 2009	2.11	2.15	2.05	2.05
2550	NASDAQ	HIHO	Mon, Dec 28, 2009	2.15	2.21	2.05	2.08
2549	NASDAQ	HIHO	Thu, Dec 24, 2009	2.15	2.20	2.08	2.20
2548	NASDAQ	HIHO	Wed, Dec 23, 2009	2.21	2.21	2.15	2.15
2547	NASDAQ	HIHO	Tue, Dec 22, 2009	2.21	2.24	2.15	2.15
2546	NASDAQ	HIHO	Mon, Dec 21, 2009	2.20	2.25	2.15	2.25
2545	NASDAQ	HIHO	Fri, Dec 18, 2009	2.24	2.30	2.24	2.25
2544	NASDAQ	HIHO	Thu, Dec 17, 2009	2.13	2.24	2.08	2.24
2543	NASDAQ	HIHO	Wed, Dec 16, 2009	2.11	2.28	2.11	2.20
2542	NASDAQ	HIHO	Tue, Dec 15, 2009	2.08	2.14	2.05	2.14
2541	NASDAQ	HIHO	Mon, Dec 14, 2009	1.95	2.20	1.95	2.04
2540	NASDAQ	HIHO	Fri, Dec 11, 2009	1.94	1.95	1.90	1.94
2539	NASDAQ	HIHO	Thu, Dec 10, 2009	1.80	1.93	1.80	1.88
2538	NASDAQ	HIHO	Wed, Dec 9, 2009	1.80	1.92	1.80	1.85
2537	NASDAQ	HIHO	Tue, Dec 8, 2009	1.91	1.91	1.80	1.80
2536	NASDAQ	HIHO	Mon, Dec 7, 2009	1.76	1.85	1.73	1.85
2535	NASDAQ	HIHO	Fri, Dec 4, 2009	1.76	1.76	1.73	1.73
2534	NASDAQ	HIHO	Thu, Dec 3, 2009	1.85	1.85	1.71	1.71
2533	NASDAQ	HIHO	Wed, Dec 2, 2009	1.70	1.83	1.70	1.70
2532	NASDAQ	HIHO	Tue, Dec 1, 2009	1.86	1.90	1.71	1.84
2531	NASDAQ	HIHO	Mon, Nov 30, 2009	1.95	1.95	1.90	1.90
2530	NASDAQ	HIHO	Fri, Nov 27, 2009	2.00	2.00	1.92	1.99
2529	NASDAQ	HIHO	Wed, Nov 25, 2009	2.00	2.00	1.98	2.00
2528	NASDAQ	HIHO	Tue, Nov 24, 2009	2.00	2.00	1.90	2.00
2527	NASDAQ	HIHO	Mon, Nov 23, 2009	1.90	1.98	1.90	1.91
2526	NASDAQ	HIHO	Fri, Nov 20, 2009	1.69	1.85	1.69	1.85
2525	NASDAQ	HIHO	Thu, Nov 19, 2009	1.68	1.69	1.68	1.69
2524	NASDAQ	HIHO	Wed, Nov 18, 2009	1.70	1.72	1.70	1.70
2523	NASDAQ	HIHO	Tue, Nov 17, 2009	1.70	1.72	1.70	1.70
2522	NASDAQ	HIHO	Mon, Nov 16, 2009	1.68	1.70	1.68	1.68
2521	NASDAQ	HIHO	Fri, Nov 13, 2009	1.64	1.72	1.64	1.68
2520	NASDAQ	HIHO	Wed, Nov 11, 2009	1.68	1.72	1.62	1.72
2519	NASDAQ	HIHO	Tue, Nov 10, 2009	1.73	1.75	1.69	1.69
2518	NASDAQ	HIHO	Mon, Nov 9, 2009	1.62	1.65	1.60	1.65
2517	NASDAQ	HIHO	Fri, Nov 6, 2009	1.77	1.77	1.67	1.67
2516	NASDAQ	HIHO	Thu, Nov 5, 2009	1.70	1.70	1.70	1.70
2515	NASDAQ	HIHO	Tue, Nov 3, 2009	1.69	1.70	1.63	1.70
2514	NASDAQ	HIHO	Mon, Nov 2, 2009	1.58	1.65	1.58	1.65
2513	NASDAQ	HIHO	Fri, Oct 30, 2009	1.78	1.78	1.63	1.63
2512	NASDAQ	HIHO	Thu, Oct 29, 2009	1.78	1.79	1.77	1.77
2511	NASDAQ	HIHO	Wed, Oct 28, 2009	1.75	1.75	1.63	1.71
2510	NASDAQ	HIHO	Tue, Oct 27, 2009	1.77	1.81	1.72	1.74
2509	NASDAQ	HIHO	Mon, Oct 26, 2009	1.80	1.80	1.73	1.80
2508	NASDAQ	HIHO	Fri, Oct 23, 2009	1.72	1.78	1.72	1.72
2507	NASDAQ	HIHO	Thu, Oct 22, 2009	1.75	1.75	1.73	1.75
2506	NASDAQ	HIHO	Wed, Oct 21, 2009	1.79	1.80	1.76	1.76
2505	NASDAQ	HIHO	Tue, Oct 20, 2009	1.80	1.80	1.76	1.76
2504	NASDAQ	HIHO	Mon, Oct 19, 2009	1.80	1.80	1.77	1.78
2503	NASDAQ	HIHO	Fri, Oct 16, 2009	1.82	1.91	1.82	1.85
2502	NASDAQ	HIHO	Thu, Oct 15, 2009	1.68	1.70	1.61	1.70
2501	NASDAQ	HIHO	Wed, Oct 14, 2009	1.70	1.75	1.69	1.75
2500	NASDAQ	HIHO	Tue, Oct 13, 2009	1.80	1.80	1.70	1.75
2499	NASDAQ	HIHO	Fri, Oct 9, 2009	1.70	1.82	1.70	1.82
2498	NASDAQ	HIHO	Thu, Oct 8, 2009	1.70	1.75	1.61	1.70
2497	NASDAQ	HIHO	Wed, Oct 7, 2009	1.55	1.65	1.55	1.65
2496	NASDAQ	HIHO	Tue, Oct 6, 2009	1.55	1.55	1.55	1.55
2495	NASDAQ	HIHO	Mon, Oct 5, 2009	1.68	1.69	1.50	1.54
2494	NASDAQ	HIHO	Fri, Oct 2, 2009	1.70	1.81	1.49	1.68
2493	NASDAQ	HIHO	Thu, Oct 1, 2009	1.75	1.75	1.64	1.75
2492	NASDAQ	HIHO	Tue, Sep 29, 2009	1.93	1.93	1.88	1.88
2491	NASDAQ	HIHO	Mon, Sep 28, 2009	1.64	1.79	1.64	1.78
2490	NASDAQ	HIHO	Fri, Sep 25, 2009	1.61	1.62	1.61	1.62
2489	NASDAQ	HIHO	Thu, Sep 24, 2009	1.95	1.95	1.62	1.64
2488	NASDAQ	HIHO	Wed, Sep 23, 2009	1.89	1.89	1.75	1.75
2487	NASDAQ	HIHO	Tue, Sep 22, 2009	1.68	1.84	1.68	1.76
2486	NASDAQ	HIHO	Mon, Sep 21, 2009	1.57	1.75	1.57	1.72
2485	NASDAQ	HIHO	Fri, Sep 18, 2009	1.60	1.60	1.50	1.59
2484	NASDAQ	HIHO	Thu, Sep 17, 2009	1.53	1.65	1.53	1.58
2483	NASDAQ	HIHO	Wed, Sep 16, 2009	1.57	1.79	1.47	1.70
2482	NASDAQ	HIHO	Tue, Sep 15, 2009	1.36	1.50	1.36	1.50
2481	NASDAQ	HIHO	Mon, Sep 14, 2009	1.38	1.45	1.38	1.42
2480	NASDAQ	HIHO	Fri, Sep 11, 2009	1.40	1.40	1.38	1.38
2479	NASDAQ	HIHO	Thu, Sep 10, 2009	1.45	1.45	1.40	1.44
2478	NASDAQ	HIHO	Tue, Sep 8, 2009	1.42	1.54	1.30	1.49
2477	NASDAQ	HIHO	Fri, Sep 4, 2009	1.38	1.53	1.35	1.50
2476	NASDAQ	HIHO	Thu, Sep 3, 2009	1.49	1.49	1.40	1.40
2475	NASDAQ	HIHO	Wed, Sep 2, 2009	1.56	1.56	1.47	1.48
2474	NASDAQ	HIHO	Tue, Sep 1, 2009	1.55	1.58	1.39	1.50
2473	NASDAQ	HIHO	Mon, Aug 31, 2009	1.38	1.62	1.35	1.36
2472	NASDAQ	HIHO	Fri, Aug 28, 2009	1.39	1.39	1.36	1.36
2471	NASDAQ	HIHO	Thu, Aug 27, 2009	1.39	1.39	1.35	1.35
2470	NASDAQ	HIHO	Wed, Aug 26, 2009	1.38	1.39	1.32	1.39
2469	NASDAQ	HIHO	Tue, Aug 25, 2009	1.39	1.39	1.35	1.36
2468	NASDAQ	HIHO	Mon, Aug 24, 2009	1.39	1.40	1.39	1.40
2467	NASDAQ	HIHO	Fri, Aug 21, 2009	1.40	1.40	1.37	1.40
2466	NASDAQ	HIHO	Thu, Aug 20, 2009	1.37	1.48	1.37	1.39
2465	NASDAQ	HIHO	Wed, Aug 19, 2009	1.34	1.41	1.33	1.35
2464	NASDAQ	HIHO	Tue, Aug 18, 2009	1.50	1.55	1.29	1.34
2463	NASDAQ	HIHO	Mon, Aug 17, 2009	1.74	1.74	1.54	1.57
2462	NASDAQ	HIHO	Fri, Aug 14, 2009	1.84	1.84	1.84	1.84
2461	NASDAQ	HIHO	Thu, Aug 13, 2009	1.85	1.85	1.76	1.85
2460	NASDAQ	HIHO	Wed, Aug 12, 2009	1.81	1.90	1.70	1.80
2459	NASDAQ	HIHO	Tue, Aug 11, 2009	1.85	1.95	1.85	1.95
2458	NASDAQ	HIHO	Mon, Aug 10, 2009	1.87	1.94	1.82	1.91
2457	NASDAQ	HIHO	Fri, Aug 7, 2009	1.83	1.89	1.80	1.87
2456	NASDAQ	HIHO	Thu, Aug 6, 2009	1.90	1.90	1.70	1.80
2455	NASDAQ	HIHO	Wed, Aug 5, 2009	1.85	1.89	1.80	1.85
2454	NASDAQ	HIHO	Tue, Aug 4, 2009	1.71	1.92	1.71	1.92
2453	NASDAQ	HIHO	Mon, Aug 3, 2009	1.90	1.90	1.80	1.85
2452	NASDAQ	HIHO	Fri, Jul 31, 2009	1.94	1.94	1.94	1.94
2451	NASDAQ	HIHO	Thu, Jul 30, 2009	1.90	2.03	1.88	1.96
2450	NASDAQ	HIHO	Wed, Jul 29, 2009	2.03	2.04	1.95	2.04
2449	NASDAQ	HIHO	Tue, Jul 28, 2009	1.90	2.06	1.83	2.06
2448	NASDAQ	HIHO	Mon, Jul 27, 2009	2.13	2.14	1.91	2.00
2447	NASDAQ	HIHO	Fri, Jul 24, 2009	1.80	2.08	1.80	2.05
2446	NASDAQ	HIHO	Thu, Jul 23, 2009	1.66	1.93	1.66	1.80
2445	NASDAQ	HIHO	Wed, Jul 22, 2009	1.68	1.68	1.65	1.66
2444	NASDAQ	HIHO	Tue, Jul 21, 2009	1.65	1.69	1.64	1.68
2443	NASDAQ	HIHO	Mon, Jul 20, 2009	1.65	1.65	1.52	1.62
2442	NASDAQ	HIHO	Fri, Jul 17, 2009	1.63	1.63	1.55	1.63
2441	NASDAQ	HIHO	Thu, Jul 16, 2009	1.45	1.62	1.45	1.55
2440	NASDAQ	HIHO	Wed, Jul 15, 2009	1.41	1.44	1.41	1.42
2439	NASDAQ	HIHO	Tue, Jul 14, 2009	1.36	1.36	1.36	1.36
2438	NASDAQ	HIHO	Mon, Jul 13, 2009	1.40	1.42	1.32	1.32
2437	NASDAQ	HIHO	Fri, Jul 10, 2009	1.40	1.42	1.25	1.36
2436	NASDAQ	HIHO	Thu, Jul 9, 2009	1.50	1.50	1.30	1.49
2435	NASDAQ	HIHO	Wed, Jul 8, 2009	1.50	1.64	1.40	1.56
2434	NASDAQ	HIHO	Tue, Jul 7, 2009	1.60	1.63	1.56	1.56
2433	NASDAQ	HIHO	Mon, Jul 6, 2009	1.60	1.65	1.60	1.60
2432	NASDAQ	HIHO	Thu, Jul 2, 2009	1.64	1.65	1.60	1.65
2431	NASDAQ	HIHO	Wed, Jul 1, 2009	1.62	1.65	1.59	1.59
2430	NASDAQ	HIHO	Tue, Jun 30, 2009	1.63	1.69	1.41	1.59
2429	NASDAQ	HIHO	Mon, Jun 29, 2009	1.27	1.65	1.27	1.57
2428	NASDAQ	HIHO	Fri, Jun 26, 2009	1.25	1.40	1.25	1.27
2427	NASDAQ	HIHO	Thu, Jun 25, 2009	1.40	1.40	1.40	1.40
2426	NASDAQ	HIHO	Wed, Jun 24, 2009	1.30	1.32	1.25	1.32
2425	NASDAQ	HIHO	Tue, Jun 23, 2009	1.40	1.40	1.16	1.30
2424	NASDAQ	HIHO	Mon, Jun 22, 2009	1.25	1.50	1.25	1.41
2423	NASDAQ	HIHO	Fri, Jun 19, 2009	1.20	1.28	1.20	1.23
2422	NASDAQ	HIHO	Thu, Jun 18, 2009	1.13	1.19	1.06	1.19
2421	NASDAQ	HIHO	Wed, Jun 17, 2009	1.15	1.15	1.15	1.15
2420	NASDAQ	HIHO	Tue, Jun 16, 2009	1.15	1.16	1.13	1.13
2419	NASDAQ	HIHO	Mon, Jun 15, 2009	1.13	1.14	1.13	1.14
2418	NASDAQ	HIHO	Fri, Jun 12, 2009	1.23	1.29	1.01	1.13
2417	NASDAQ	HIHO	Thu, Jun 11, 2009	1.39	1.40	1.31	1.34
2416	NASDAQ	HIHO	Wed, Jun 10, 2009	1.40	1.46	1.31	1.36
2415	NASDAQ	HIHO	Tue, Jun 9, 2009	1.11	1.43	1.09	1.30
2414	NASDAQ	HIHO	Mon, Jun 8, 2009	1.15	1.15	1.01	1.15
2413	NASDAQ	HIHO	Fri, Jun 5, 2009	1.13	1.33	1.13	1.24
2412	NASDAQ	HIHO	Thu, Jun 4, 2009	1.06	1.20	1.06	1.13
2411	NASDAQ	HIHO	Wed, Jun 3, 2009	1.10	1.29	1.01	1.24
2410	NASDAQ	HIHO	Tue, Jun 2, 2009	1.00	1.35	0.90	1.05
2409	NASDAQ	HIHO	Mon, Jun 1, 2009	0.97	1.00	0.97	1.00
2408	NASDAQ	HIHO	Fri, May 29, 2009	0.96	1.00	0.94	0.95
2407	NASDAQ	HIHO	Thu, May 28, 2009	0.99	1.00	0.99	1.00
2406	NASDAQ	HIHO	Wed, May 27, 2009	0.92	0.99	0.91	0.99
2405	NASDAQ	HIHO	Thu, May 21, 2009	0.95	0.95	0.95	0.95
2404	NASDAQ	HIHO	Wed, May 20, 2009	0.97	0.97	0.89	0.90
2403	NASDAQ	HIHO	Mon, May 18, 2009	0.85	0.85	0.72	0.72
2402	NASDAQ	HIHO	Wed, May 13, 2009	0.95	0.95	0.95	0.95
2401	NASDAQ	HIHO	Tue, May 12, 2009	0.85	0.99	0.85	0.99
2400	NASDAQ	HIHO	Mon, May 11, 2009	0.93	0.94	0.93	0.94
2399	NASDAQ	HIHO	Wed, May 6, 2009	0.91	0.91	0.91	0.91
2398	NASDAQ	HIHO	Tue, May 5, 2009	0.72	0.91	0.72	0.91
2397	NASDAQ	HIHO	Mon, May 4, 2009	0.70	0.91	0.70	0.91
2396	NASDAQ	HIHO	Fri, May 1, 2009	0.78	0.84	0.72	0.84
2395	NASDAQ	HIHO	Thu, Apr 30, 2009	0.87	0.89	0.87	0.89
2394	NASDAQ	HIHO	Fri, Apr 24, 2009	0.77	0.77	0.75	0.75
2393	NASDAQ	HIHO	Thu, Apr 23, 2009	0.78	0.78	0.78	0.78
2392	NASDAQ	HIHO	Tue, Apr 21, 2009	0.81	0.81	0.81	0.81
2391	NASDAQ	HIHO	Fri, Apr 17, 2009	0.81	0.81	0.81	0.81
2390	NASDAQ	HIHO	Thu, Apr 16, 2009	0.80	0.81	0.80	0.81
2389	NASDAQ	HIHO	Tue, Apr 14, 2009	0.74	0.74	0.74	0.74
2388	NASDAQ	HIHO	Mon, Apr 13, 2009	0.75	0.76	0.75	0.76
2387	NASDAQ	HIHO	Thu, Apr 9, 2009	0.70	0.70	0.70	0.70
2386	NASDAQ	HIHO	Tue, Apr 7, 2009	0.75	0.75	0.75	0.75
2385	NASDAQ	HIHO	Mon, Apr 6, 2009	0.60	0.61	0.60	0.60
2384	NASDAQ	HIHO	Fri, Apr 3, 2009	0.67	0.72	0.67	0.72
2383	NASDAQ	HIHO	Wed, Apr 1, 2009	0.63	0.72	0.63	0.72
2382	NASDAQ	HIHO	Mon, Mar 30, 2009	0.68	0.68	0.57	0.57
2381	NASDAQ	HIHO	Thu, Mar 26, 2009	0.73	0.73	0.63	0.63
2380	NASDAQ	HIHO	Wed, Mar 25, 2009	0.68	0.73	0.66	0.66
2379	NASDAQ	HIHO	Mon, Mar 23, 2009	0.75	0.75	0.75	0.75
2378	NASDAQ	HIHO	Fri, Mar 20, 2009	0.68	0.68	0.68	0.68
2377	NASDAQ	HIHO	Thu, Mar 19, 2009	0.67	0.73	0.67	0.73
2376	NASDAQ	HIHO	Mon, Mar 16, 2009	0.65	0.69	0.65	0.66
2375	NASDAQ	HIHO	Wed, Mar 11, 2009	0.66	0.66	0.66	0.66
2374	NASDAQ	HIHO	Tue, Mar 10, 2009	0.55	0.55	0.55	0.55
2373	NASDAQ	HIHO	Mon, Mar 9, 2009	0.55	0.55	0.55	0.55
2372	NASDAQ	HIHO	Fri, Mar 6, 2009	0.74	0.74	0.55	0.68
2371	NASDAQ	HIHO	Wed, Mar 4, 2009	0.81	0.81	0.81	0.81
2370	NASDAQ	HIHO	Tue, Mar 3, 2009	0.61	0.61	0.61	0.61
2369	NASDAQ	HIHO	Mon, Mar 2, 2009	0.99	0.99	0.55	0.60
2368	NASDAQ	HIHO	Fri, Feb 27, 2009	0.63	0.79	0.56	0.99
2367	NASDAQ	HIHO	Wed, Feb 25, 2009	0.68	0.68	0.67	0.68
2366	NASDAQ	HIHO	Mon, Feb 23, 2009	0.95	0.95	0.76	0.77
2365	NASDAQ	HIHO	Thu, Feb 19, 2009	0.94	0.95	0.94	0.95
2364	NASDAQ	HIHO	Tue, Feb 17, 2009	0.76	0.90	0.76	0.90
2363	NASDAQ	HIHO	Fri, Feb 13, 2009	0.83	0.85	0.83	0.85
2362	NASDAQ	HIHO	Thu, Feb 12, 2009	0.67	0.80	0.54	0.80
2361	NASDAQ	HIHO	Wed, Feb 11, 2009	0.80	0.80	0.80	0.80
2360	NASDAQ	HIHO	Tue, Feb 10, 2009	0.78	0.78	0.78	0.78
2359	NASDAQ	HIHO	Mon, Feb 9, 2009	0.77	0.77	0.77	0.77
2358	NASDAQ	HIHO	Tue, Feb 3, 2009	0.77	0.77	0.77	0.77
2357	NASDAQ	HIHO	Mon, Feb 2, 2009	0.74	0.75	0.74	0.75
2356	NASDAQ	HIHO	Fri, Jan 30, 2009	0.89	0.90	0.89	0.90
2355	NASDAQ	HIHO	Fri, Jan 23, 2009	0.90	0.90	0.90	0.90
2354	NASDAQ	HIHO	Thu, Jan 22, 2009	0.80	0.80	0.76	0.77
2353	NASDAQ	HIHO	Wed, Jan 21, 2009	0.80	0.80	0.64	0.95
2352	NASDAQ	HIHO	Fri, Jan 16, 2009	0.70	0.99	0.62	0.99
2351	NASDAQ	HIHO	Thu, Jan 15, 2009	0.76	0.76	0.70	0.70
2350	NASDAQ	HIHO	Wed, Jan 14, 2009	0.80	0.80	0.69	0.69
2349	NASDAQ	HIHO	Tue, Jan 13, 2009	0.77	0.77	0.63	0.77
2348	NASDAQ	HIHO	Mon, Jan 12, 2009	0.95	1.00	0.95	1.00
2347	NASDAQ	HIHO	Fri, Jan 9, 2009	0.92	1.01	0.92	1.00
2346	NASDAQ	HIHO	Thu, Jan 8, 2009	0.93	0.95	0.92	0.92
2345	NASDAQ	HIHO	Wed, Jan 7, 2009	0.85	0.95	0.85	0.90
2344	NASDAQ	HIHO	Tue, Jan 6, 2009	0.69	0.81	0.69	0.81
2343	NASDAQ	HIHO	Mon, Jan 5, 2009	0.80	0.80	0.70	0.70
2342	NASDAQ	HIHO	Wed, Dec 31, 2008	0.65	0.81	0.65	0.81
2341	NASDAQ	HIHO	Tue, Dec 30, 2008	0.63	0.69	0.60	0.69
2340	NASDAQ	HIHO	Mon, Dec 29, 2008	0.71	0.71	0.56	0.63
2339	NASDAQ	HIHO	Fri, Dec 26, 2008	0.60	0.71	0.60	0.71
2338	NASDAQ	HIHO	Wed, Dec 24, 2008	0.70	0.74	0.56	0.74
2337	NASDAQ	HIHO	Tue, Dec 23, 2008	0.75	0.75	0.70	0.72
2336	NASDAQ	HIHO	Mon, Dec 22, 2008	0.71	0.75	0.62	0.75
2335	NASDAQ	HIHO	Fri, Dec 19, 2008	0.65	0.70	0.51	0.70
2334	NASDAQ	HIHO	Thu, Dec 18, 2008	0.60	0.60	0.60	0.60
2333	NASDAQ	HIHO	Wed, Dec 17, 2008	0.59	0.61	0.59	0.61
2332	NASDAQ	HIHO	Tue, Dec 16, 2008	0.62	0.62	0.59	0.59
2331	NASDAQ	HIHO	Mon, Dec 15, 2008	0.50	0.63	0.50	0.62
2330	NASDAQ	HIHO	Fri, Dec 12, 2008	0.62	0.66	0.59	0.66
2329	NASDAQ	HIHO	Thu, Dec 11, 2008	0.63	0.63	0.62	0.62
2328	NASDAQ	HIHO	Wed, Dec 10, 2008	0.66	0.66	0.59	0.59
2327	NASDAQ	HIHO	Tue, Dec 9, 2008	0.70	0.72	0.59	0.66
2326	NASDAQ	HIHO	Mon, Dec 8, 2008	0.75	0.77	0.70	0.70
2325	NASDAQ	HIHO	Fri, Dec 5, 2008	0.69	0.70	0.61	0.70
2324	NASDAQ	HIHO	Thu, Dec 4, 2008	0.70	0.73	0.61	0.73
2323	NASDAQ	HIHO	Wed, Dec 3, 2008	0.70	0.77	0.70	0.77
2322	NASDAQ	HIHO	Tue, Dec 2, 2008	0.69	0.70	0.69	0.70
2321	NASDAQ	HIHO	Mon, Dec 1, 2008	0.65	0.65	0.65	0.65
2320	NASDAQ	HIHO	Fri, Nov 28, 2008	0.65	0.65	0.65	0.65
2319	NASDAQ	HIHO	Wed, Nov 26, 2008	0.70	0.70	0.61	0.61
2318	NASDAQ	HIHO	Tue, Nov 25, 2008	0.70	0.70	0.70	0.70
2317	NASDAQ	HIHO	Mon, Nov 24, 2008	0.66	0.66	0.61	0.64
2316	NASDAQ	HIHO	Fri, Nov 21, 2008	0.77	0.77	0.72	0.72
2315	NASDAQ	HIHO	Thu, Nov 20, 2008	0.70	0.78	0.70	0.77
2314	NASDAQ	HIHO	Wed, Nov 19, 2008	0.77	0.77	0.77	0.77
2313	NASDAQ	HIHO	Tue, Nov 18, 2008	0.70	0.78	0.70	0.77
2312	NASDAQ	HIHO	Fri, Nov 14, 2008	0.77	0.78	0.77	0.78
2311	NASDAQ	HIHO	Thu, Nov 13, 2008	0.77	0.77	0.77	0.77
2310	NASDAQ	HIHO	Wed, Nov 12, 2008	0.80	0.80	0.77	0.79
2309	NASDAQ	HIHO	Tue, Nov 11, 2008	0.77	0.77	0.77	0.77
2308	NASDAQ	HIHO	Mon, Nov 10, 2008	0.78	0.80	0.77	0.79
2307	NASDAQ	HIHO	Fri, Nov 7, 2008	0.78	0.95	0.77	0.95
2306	NASDAQ	HIHO	Thu, Nov 6, 2008	0.80	0.98	0.77	0.77
2305	NASDAQ	HIHO	Wed, Nov 5, 2008	0.77	0.77	0.69	0.71
2304	NASDAQ	HIHO	Tue, Nov 4, 2008	0.80	0.80	0.75	0.75
2303	NASDAQ	HIHO	Mon, Nov 3, 2008	0.74	0.82	0.74	0.75
2302	NASDAQ	HIHO	Fri, Oct 31, 2008	0.74	0.81	0.69	0.75
2301	NASDAQ	HIHO	Thu, Oct 30, 2008	0.69	0.70	0.69	0.69
2300	NASDAQ	HIHO	Wed, Oct 29, 2008	0.75	0.75	0.70	0.70
2299	NASDAQ	HIHO	Tue, Oct 28, 2008	0.78	0.78	0.57	0.70
2298	NASDAQ	HIHO	Fri, Oct 24, 2008	0.80	1.03	0.60	0.78
2297	NASDAQ	HIHO	Wed, Oct 22, 2008	0.80	0.80	0.80	1.02
2296	NASDAQ	HIHO	Tue, Oct 21, 2008	0.83	0.87	0.56	0.77
2295	NASDAQ	HIHO	Fri, Oct 17, 2008	0.91	1.03	0.67	1.03
2294	NASDAQ	HIHO	Wed, Oct 15, 2008	1.03	1.03	0.89	1.03
2293	NASDAQ	HIHO	Tue, Oct 14, 2008	1.00	1.02	1.00	1.02
2292	NASDAQ	HIHO	Mon, Oct 13, 2008	0.55	0.85	0.55	0.85
2291	NASDAQ	HIHO	Fri, Oct 10, 2008	1.05	1.05	0.60	0.60
2290	NASDAQ	HIHO	Thu, Oct 9, 2008	1.18	1.18	1.03	1.06
2289	NASDAQ	HIHO	Wed, Oct 8, 2008	1.18	1.18	1.03	1.13
2288	NASDAQ	HIHO	Tue, Oct 7, 2008	0.95	1.03	0.93	0.93
2287	NASDAQ	HIHO	Mon, Oct 6, 2008	1.30	1.30	0.28	0.90
2286	NASDAQ	HIHO	Fri, Oct 3, 2008	1.39	1.39	1.37	1.39
2285	NASDAQ	HIHO	Thu, Oct 2, 2008	1.60	1.61	1.42	1.43
2284	NASDAQ	HIHO	Tue, Sep 30, 2008	1.73	1.80	1.51	1.65
2283	NASDAQ	HIHO	Fri, Sep 26, 2008	1.60	1.67	1.51	1.67
2282	NASDAQ	HIHO	Thu, Sep 25, 2008	1.70	1.78	1.70	1.78
2281	NASDAQ	HIHO	Wed, Sep 24, 2008	1.70	1.70	1.70	1.70
2280	NASDAQ	HIHO	Tue, Sep 23, 2008	1.86	1.92	1.52	1.70
2279	NASDAQ	HIHO	Mon, Sep 22, 2008	1.79	1.80	1.79	1.80
2278	NASDAQ	HIHO	Fri, Sep 19, 2008	1.72	1.72	1.72	1.72
2277	NASDAQ	HIHO	Thu, Sep 18, 2008	1.67	1.68	1.67	1.68
2276	NASDAQ	HIHO	Wed, Sep 17, 2008	1.70	1.70	1.52	1.62
2275	NASDAQ	HIHO	Mon, Sep 15, 2008	1.80	1.80	1.80	1.80
2274	NASDAQ	HIHO	Fri, Sep 12, 2008	1.82	1.82	1.82	1.82
2273	NASDAQ	HIHO	Thu, Sep 11, 2008	1.82	1.82	1.63	1.73
2272	NASDAQ	HIHO	Mon, Sep 8, 2008	1.86	1.86	1.86	1.86
2271	NASDAQ	HIHO	Thu, Sep 4, 2008	1.91	1.96	1.72	1.93
2270	NASDAQ	HIHO	Wed, Sep 3, 2008	2.00	2.00	2.00	2.00
2269	NASDAQ	HIHO	Tue, Sep 2, 2008	2.01	2.19	1.92	1.98
2268	NASDAQ	HIHO	Fri, Aug 29, 2008	1.85	2.01	1.85	2.01
2267	NASDAQ	HIHO	Thu, Aug 28, 2008	1.72	1.80	1.72	1.80
2266	NASDAQ	HIHO	Wed, Aug 27, 2008	1.72	1.85	1.70	1.85
2265	NASDAQ	HIHO	Tue, Aug 26, 2008	1.75	1.94	1.74	1.85
2264	NASDAQ	HIHO	Mon, Aug 25, 2008	1.68	1.75	1.44	1.75
2263	NASDAQ	HIHO	Thu, Aug 21, 2008	1.96	1.96	1.53	1.90
2262	NASDAQ	HIHO	Tue, Aug 19, 2008	1.96	1.98	1.90	1.96
2261	NASDAQ	HIHO	Mon, Aug 18, 2008	1.90	1.90	1.90	1.90
2260	NASDAQ	HIHO	Fri, Aug 15, 2008	1.84	1.98	1.83	1.98
2259	NASDAQ	HIHO	Wed, Aug 13, 2008	2.00	2.00	2.00	2.00
2258	NASDAQ	HIHO	Tue, Aug 12, 2008	1.79	2.40	1.79	1.94
2257	NASDAQ	HIHO	Mon, Aug 11, 2008	1.50	1.50	1.50	1.79
2256	NASDAQ	HIHO	Fri, Aug 8, 2008	1.55	1.55	1.55	1.55
2255	NASDAQ	HIHO	Thu, Aug 7, 2008	1.59	1.85	1.55	1.85
2254	NASDAQ	HIHO	Tue, Aug 5, 2008	1.68	1.85	1.68	1.85
2253	NASDAQ	HIHO	Mon, Aug 4, 2008	2.00	2.00	1.55	1.87
2252	NASDAQ	HIHO	Thu, Jul 31, 2008	1.58	1.94	1.58	1.94
2251	NASDAQ	HIHO	Wed, Jul 30, 2008	1.65	1.65	1.65	1.65
2250	NASDAQ	HIHO	Tue, Jul 29, 2008	1.60	1.60	1.49	1.75
2249	NASDAQ	HIHO	Mon, Jul 28, 2008	1.48	1.48	1.48	1.48
2248	NASDAQ	HIHO	Mon, Jul 21, 2008	1.55	1.78	1.48	1.49
2247	NASDAQ	HIHO	Fri, Jul 18, 2008	1.50	1.58	1.50	1.57
2246	NASDAQ	HIHO	Thu, Jul 17, 2008	1.41	1.50	1.41	1.50
2245	NASDAQ	HIHO	Wed, Jul 16, 2008	1.50	1.54	1.41	1.50
2244	NASDAQ	HIHO	Tue, Jul 15, 2008	1.50	1.65	1.49	1.49
2243	NASDAQ	HIHO	Mon, Jul 14, 2008	1.55	1.55	1.50	1.50
2242	NASDAQ	HIHO	Thu, Jul 10, 2008	1.60	1.60	1.50	1.55
2241	NASDAQ	HIHO	Mon, Jul 7, 2008	1.66	1.83	1.60	1.76
2240	NASDAQ	HIHO	Thu, Jul 3, 2008	1.67	1.70	1.66	1.70
2239	NASDAQ	HIHO	Wed, Jul 2, 2008	1.68	1.71	1.66	1.66
2238	NASDAQ	HIHO	Tue, Jul 1, 2008	1.68	1.85	1.68	1.85
2237	NASDAQ	HIHO	Mon, Jun 30, 2008	1.85	1.88	1.85	1.88
2236	NASDAQ	HIHO	Fri, Jun 27, 2008	1.85	1.85	1.80	1.85
2235	NASDAQ	HIHO	Thu, Jun 26, 2008	1.81	1.81	1.75	1.75
2234	NASDAQ	HIHO	Wed, Jun 25, 2008	1.85	1.90	1.85	1.90
2233	NASDAQ	HIHO	Tue, Jun 24, 2008	1.75	1.75	1.75	1.75
2232	NASDAQ	HIHO	Mon, Jun 23, 2008	1.78	1.84	1.78	1.78
2231	NASDAQ	HIHO	Fri, Jun 20, 2008	1.78	1.78	1.78	1.78
2230	NASDAQ	HIHO	Thu, Jun 19, 2008	1.80	1.85	1.76	1.85
2229	NASDAQ	HIHO	Tue, Jun 17, 2008	1.95	1.95	1.95	1.95
2228	NASDAQ	HIHO	Mon, Jun 16, 2008	1.85	1.95	1.85	1.95
2227	NASDAQ	HIHO	Fri, Jun 13, 2008	1.95	1.95	1.68	1.76
2226	NASDAQ	HIHO	Thu, Jun 12, 2008	1.86	1.86	1.82	1.82
2225	NASDAQ	HIHO	Wed, Jun 11, 2008	1.81	1.97	1.80	1.82
2224	NASDAQ	HIHO	Tue, Jun 10, 2008	1.79	1.79	1.79	1.79
2223	NASDAQ	HIHO	Thu, Jun 5, 2008	1.89	1.95	1.77	1.94
2222	NASDAQ	HIHO	Wed, Jun 4, 2008	1.85	2.08	1.85	1.95
2221	NASDAQ	HIHO	Tue, Jun 3, 2008	1.88	1.90	1.88	1.90
2220	NASDAQ	HIHO	Mon, Jun 2, 2008	2.00	2.10	1.86	1.87
2219	NASDAQ	HIHO	Fri, May 30, 2008	1.80	1.99	1.80	1.99
2218	NASDAQ	HIHO	Thu, May 29, 2008	1.84	1.84	1.81	1.84
2217	NASDAQ	HIHO	Wed, May 28, 2008	1.70	1.78	1.70	1.78
2216	NASDAQ	HIHO	Tue, May 27, 2008	1.65	1.70	1.64	1.70
2215	NASDAQ	HIHO	Wed, May 21, 2008	1.75	1.84	1.68	1.84
2214	NASDAQ	HIHO	Tue, May 20, 2008	1.76	1.85	1.76	1.85
2213	NASDAQ	HIHO	Mon, May 19, 2008	1.98	1.98	1.80	1.80
2212	NASDAQ	HIHO	Fri, May 16, 2008	1.94	1.98	1.94	1.98
2211	NASDAQ	HIHO	Thu, May 15, 2008	1.88	1.90	1.86	1.87
2210	NASDAQ	HIHO	Wed, May 14, 2008	1.88	1.88	1.88	1.88
2209	NASDAQ	HIHO	Tue, May 13, 2008	1.93	1.93	1.88	1.89
2208	NASDAQ	HIHO	Fri, May 9, 2008	1.88	1.93	1.88	1.93
2207	NASDAQ	HIHO	Thu, May 8, 2008	1.92	1.92	1.88	1.88
2206	NASDAQ	HIHO	Wed, May 7, 2008	1.85	1.92	1.85	1.92
2205	NASDAQ	HIHO	Tue, May 6, 2008	1.90	1.90	1.90	1.90
2204	NASDAQ	HIHO	Fri, May 2, 2008	1.82	1.99	1.82	1.90
2203	NASDAQ	HIHO	Thu, May 1, 2008	1.83	1.83	1.83	1.83
2202	NASDAQ	HIHO	Wed, Apr 30, 2008	1.79	2.00	1.79	2.00
2201	NASDAQ	HIHO	Mon, Apr 28, 2008	1.88	2.10	1.80	1.80
2200	NASDAQ	HIHO	Thu, Apr 24, 2008	1.67	1.84	1.64	1.84
2199	NASDAQ	HIHO	Wed, Apr 23, 2008	1.59	1.60	1.59	1.60
2198	NASDAQ	HIHO	Mon, Apr 21, 2008	1.67	1.77	1.50	1.75
2197	NASDAQ	HIHO	Fri, Apr 18, 2008	1.67	1.80	1.65	1.80
2196	NASDAQ	HIHO	Thu, Apr 17, 2008	1.70	1.88	1.70	1.88
2195	NASDAQ	HIHO	Wed, Apr 16, 2008	1.95	1.95	1.68	1.92
2194	NASDAQ	HIHO	Tue, Apr 15, 2008	1.88	2.00	1.70	1.82
2193	NASDAQ	HIHO	Mon, Apr 14, 2008	1.63	1.98	1.60	1.92
2192	NASDAQ	HIHO	Wed, Apr 9, 2008	1.64	1.79	1.60	1.78
2191	NASDAQ	HIHO	Tue, Apr 8, 2008	1.66	1.66	1.62	1.63
2190	NASDAQ	HIHO	Wed, Apr 2, 2008	1.71	1.71	1.70	1.70
2189	NASDAQ	HIHO	Tue, Apr 1, 2008	1.90	1.93	1.65	1.79
2188	NASDAQ	HIHO	Mon, Mar 31, 2008	1.70	2.00	1.65	1.96
2187	NASDAQ	HIHO	Fri, Mar 28, 2008	1.69	1.75	1.62	1.75
2186	NASDAQ	HIHO	Wed, Mar 26, 2008	1.64	1.81	1.64	1.81
2185	NASDAQ	HIHO	Thu, Mar 20, 2008	1.82	1.85	1.81	1.85
2184	NASDAQ	HIHO	Wed, Mar 19, 2008	1.73	1.85	1.61	1.85
2183	NASDAQ	HIHO	Tue, Mar 18, 2008	1.85	1.86	1.74	1.75
2182	NASDAQ	HIHO	Mon, Mar 17, 2008	1.63	1.85	1.63	1.85
2181	NASDAQ	HIHO	Fri, Mar 14, 2008	1.64	1.65	1.64	1.65
2180	NASDAQ	HIHO	Thu, Mar 13, 2008	1.52	1.70	1.52	1.62
2179	NASDAQ	HIHO	Wed, Mar 12, 2008	1.61	1.70	1.50	1.70
2178	NASDAQ	HIHO	Tue, Mar 11, 2008	1.60	1.71	1.60	1.60
2177	NASDAQ	HIHO	Mon, Mar 10, 2008	1.82	1.82	1.68	1.71
2176	NASDAQ	HIHO	Thu, Mar 6, 2008	1.90	1.98	1.89	1.92
2175	NASDAQ	HIHO	Tue, Mar 4, 2008	1.89	2.09	1.89	2.06
2174	NASDAQ	HIHO	Mon, Mar 3, 2008	2.04	2.08	2.04	2.08
2173	NASDAQ	HIHO	Fri, Feb 29, 2008	2.29	2.29	2.00	2.09
2172	NASDAQ	HIHO	Thu, Feb 28, 2008	2.13	2.31	2.12	2.22
2171	NASDAQ	HIHO	Wed, Feb 27, 2008	2.06	2.34	1.93	2.13
2170	NASDAQ	HIHO	Tue, Feb 26, 2008	2.04	2.15	1.92	2.07
2169	NASDAQ	HIHO	Mon, Feb 25, 2008	1.86	2.14	1.86	2.03
2168	NASDAQ	HIHO	Fri, Feb 22, 2008	1.87	1.96	1.80	1.91
2167	NASDAQ	HIHO	Thu, Feb 21, 2008	1.65	1.94	1.65	1.75
2166	NASDAQ	HIHO	Wed, Feb 20, 2008	1.59	1.62	1.59	1.60
2165	NASDAQ	HIHO	Tue, Feb 19, 2008	1.50	1.68	1.50	1.60
2164	NASDAQ	HIHO	Fri, Feb 15, 2008	2.25	2.25	1.38	1.71
2163	NASDAQ	HIHO	Thu, Feb 14, 2008	2.35	2.48	2.25	2.25
2162	NASDAQ	HIHO	Wed, Feb 13, 2008	2.75	2.84	2.37	2.37
2161	NASDAQ	HIHO	Tue, Feb 12, 2008	2.91	2.91	2.75	2.76
2160	NASDAQ	HIHO	Mon, Feb 11, 2008	2.73	2.96	2.68	2.95
2159	NASDAQ	HIHO	Fri, Feb 8, 2008	2.75	2.75	2.66	2.72
2158	NASDAQ	HIHO	Thu, Feb 7, 2008	2.73	2.77	2.72	2.76
2157	NASDAQ	HIHO	Wed, Feb 6, 2008	3.05	3.05	2.79	2.84
2156	NASDAQ	HIHO	Tue, Feb 5, 2008	2.96	3.03	2.92	2.92
2155	NASDAQ	HIHO	Mon, Feb 4, 2008	3.04	3.14	2.94	2.96
2154	NASDAQ	HIHO	Fri, Feb 1, 2008	3.09	3.85	2.83	3.00
2153	NASDAQ	HIHO	Thu, Jan 31, 2008	3.27	3.27	3.09	3.14
2152	NASDAQ	HIHO	Wed, Jan 30, 2008	2.79	3.29	2.79	3.28
2151	NASDAQ	HIHO	Tue, Jan 29, 2008	2.97	2.97	2.90	2.96
2150	NASDAQ	HIHO	Mon, Jan 28, 2008	3.00	3.00	2.65	2.90
2149	NASDAQ	HIHO	Fri, Jan 25, 2008	2.95	3.00	2.95	3.00
2148	NASDAQ	HIHO	Thu, Jan 24, 2008	2.98	3.00	2.90	2.91
2147	NASDAQ	HIHO	Wed, Jan 23, 2008	2.65	2.92	2.60	2.92
2146	NASDAQ	HIHO	Tue, Jan 22, 2008	2.64	2.90	2.63	2.75
2145	NASDAQ	HIHO	Fri, Jan 18, 2008	2.91	2.95	2.65	2.92
2144	NASDAQ	HIHO	Thu, Jan 17, 2008	2.80	3.00	2.79	2.90
2143	NASDAQ	HIHO	Wed, Jan 16, 2008	3.02	3.06	2.60	2.72
2142	NASDAQ	HIHO	Tue, Jan 15, 2008	3.16	3.16	3.01	3.15
2141	NASDAQ	HIHO	Mon, Jan 14, 2008	3.24	3.37	3.14	3.24
2140	NASDAQ	HIHO	Fri, Jan 11, 2008	3.24	3.38	3.16	3.21
2139	NASDAQ	HIHO	Thu, Jan 10, 2008	3.43	3.49	3.21	3.29
2138	NASDAQ	HIHO	Wed, Jan 9, 2008	3.38	3.61	3.21	3.44
2137	NASDAQ	HIHO	Tue, Jan 8, 2008	3.30	3.72	3.27	3.42
2136	NASDAQ	HIHO	Mon, Jan 7, 2008	3.30	3.35	3.25	3.29
2135	NASDAQ	HIHO	Fri, Jan 4, 2008	3.26	3.52	3.25	3.35
2134	NASDAQ	HIHO	Thu, Jan 3, 2008	3.50	3.73	3.18	3.24
2133	NASDAQ	HIHO	Wed, Jan 2, 2008	3.45	3.45	3.35	3.36
2132	NASDAQ	HIHO	Mon, Dec 31, 2007	3.54	3.60	3.32	3.56
2131	NASDAQ	HIHO	Fri, Dec 28, 2007	3.63	3.63	3.41	3.60
2130	NASDAQ	HIHO	Thu, Dec 27, 2007	3.85	3.94	3.55	3.55
2129	NASDAQ	HIHO	Wed, Dec 26, 2007	3.61	4.14	3.51	3.83
2128	NASDAQ	HIHO	Mon, Dec 24, 2007	3.41	3.74	3.41	3.69
2127	NASDAQ	HIHO	Fri, Dec 21, 2007	3.63	3.63	3.36	3.62
2126	NASDAQ	HIHO	Thu, Dec 20, 2007	3.63	3.63	3.63	3.63
2125	NASDAQ	HIHO	Wed, Dec 19, 2007	3.83	3.84	3.57	3.64
2124	NASDAQ	HIHO	Tue, Dec 18, 2007	3.76	3.76	3.52	3.60
2123	NASDAQ	HIHO	Mon, Dec 17, 2007	3.97	3.97	3.69	3.74
2122	NASDAQ	HIHO	Fri, Dec 14, 2007	3.81	4.10	3.71	3.95
2121	NASDAQ	HIHO	Thu, Dec 13, 2007	3.96	4.08	3.92	4.05
2120	NASDAQ	HIHO	Wed, Dec 12, 2007	4.08	4.11	3.80	3.83
2119	NASDAQ	HIHO	Tue, Dec 11, 2007	4.07	4.26	4.00	4.01
2118	NASDAQ	HIHO	Mon, Dec 10, 2007	4.01	4.15	3.95	4.15
2117	NASDAQ	HIHO	Fri, Dec 7, 2007	4.02	4.19	3.95	3.95
2116	NASDAQ	HIHO	Thu, Dec 6, 2007	4.05	4.40	4.00	4.11
2115	NASDAQ	HIHO	Wed, Dec 5, 2007	3.83	4.03	3.69	4.03
2114	NASDAQ	HIHO	Tue, Dec 4, 2007	3.45	3.82	3.40	3.74
2113	NASDAQ	HIHO	Mon, Dec 3, 2007	3.53	3.57	3.31	3.53
2112	NASDAQ	HIHO	Fri, Nov 30, 2007	3.57	3.65	3.40	3.54
2111	NASDAQ	HIHO	Thu, Nov 29, 2007	3.57	3.70	3.40	3.59
2110	NASDAQ	HIHO	Wed, Nov 28, 2007	3.55	3.69	3.50	3.61
2109	NASDAQ	HIHO	Tue, Nov 27, 2007	3.60	3.63	3.50	3.60
2108	NASDAQ	HIHO	Mon, Nov 26, 2007	3.64	3.88	3.61	3.66
2107	NASDAQ	HIHO	Fri, Nov 23, 2007	3.79	3.80	3.61	3.70
2106	NASDAQ	HIHO	Wed, Nov 21, 2007	3.53	3.85	3.53	3.75
2105	NASDAQ	HIHO	Tue, Nov 20, 2007	3.73	3.73	3.50	3.58
2104	NASDAQ	HIHO	Mon, Nov 19, 2007	3.83	3.90	3.70	3.88
2103	NASDAQ	HIHO	Fri, Nov 16, 2007	3.80	3.89	3.72	3.88
2102	NASDAQ	HIHO	Thu, Nov 15, 2007	4.37	4.49	3.62	3.78
2101	NASDAQ	HIHO	Wed, Nov 14, 2007	4.16	4.47	4.16	4.34
2100	NASDAQ	HIHO	Tue, Nov 13, 2007	4.09	4.35	4.05	4.15
2099	NASDAQ	HIHO	Mon, Nov 12, 2007	4.29	4.29	4.07	4.12
2098	NASDAQ	HIHO	Fri, Nov 9, 2007	4.25	4.40	4.07	4.35
2097	NASDAQ	HIHO	Thu, Nov 8, 2007	4.44	4.49	4.10	4.16
2096	NASDAQ	HIHO	Wed, Nov 7, 2007	4.60	4.74	4.41	4.54
2095	NASDAQ	HIHO	Tue, Nov 6, 2007	4.95	4.95	4.68	4.70
2094	NASDAQ	HIHO	Mon, Nov 5, 2007	4.92	4.92	4.69	4.84
2093	NASDAQ	HIHO	Fri, Nov 2, 2007	4.75	4.99	4.69	4.99
2092	NASDAQ	HIHO	Thu, Nov 1, 2007	5.02	5.05	4.75	4.79
2091	NASDAQ	HIHO	Wed, Oct 31, 2007	5.20	5.49	5.10	5.11
2090	NASDAQ	HIHO	Tue, Oct 30, 2007	5.41	5.48	5.18	5.19
2089	NASDAQ	HIHO	Mon, Oct 29, 2007	5.49	5.63	5.35	5.44
2088	NASDAQ	HIHO	Fri, Oct 26, 2007	5.44	5.44	5.24	5.35
2087	NASDAQ	HIHO	Thu, Oct 25, 2007	5.38	5.44	5.13	5.24
2086	NASDAQ	HIHO	Wed, Oct 24, 2007	5.53	5.55	5.30	5.38
2085	NASDAQ	HIHO	Tue, Oct 23, 2007	5.65	5.77	5.50	5.77
2084	NASDAQ	HIHO	Mon, Oct 22, 2007	5.51	5.73	5.27	5.45
2083	NASDAQ	HIHO	Fri, Oct 19, 2007	6.08	6.08	5.65	5.66
2082	NASDAQ	HIHO	Thu, Oct 18, 2007	6.02	6.20	5.80	6.14
2081	NASDAQ	HIHO	Wed, Oct 17, 2007	6.35	6.70	5.80	5.98
2080	NASDAQ	HIHO	Tue, Oct 16, 2007	6.05	6.60	5.82	6.22
2079	NASDAQ	HIHO	Mon, Oct 15, 2007	6.24	6.50	6.03	6.15
2078	NASDAQ	HIHO	Fri, Oct 12, 2007	6.25	6.75	6.05	6.30
2077	NASDAQ	HIHO	Thu, Oct 11, 2007	5.88	8.20	5.45	6.08
2076	NASDAQ	HIHO	Wed, Oct 10, 2007	5.01	5.74	5.00	5.59
2075	NASDAQ	HIHO	Tue, Oct 9, 2007	5.26	5.26	4.91	5.07
2074	NASDAQ	HIHO	Mon, Oct 8, 2007	5.10	5.48	4.92	5.24
2073	NASDAQ	HIHO	Fri, Oct 5, 2007	5.30	5.40	4.91	4.97
2072	NASDAQ	HIHO	Thu, Oct 4, 2007	5.75	5.97	5.21	5.29
2071	NASDAQ	HIHO	Wed, Oct 3, 2007	6.05	6.98	5.60	5.74
2070	NASDAQ	HIHO	Tue, Oct 2, 2007	4.91	5.76	4.90	5.61
2069	NASDAQ	HIHO	Mon, Oct 1, 2007	4.42	5.20	4.42	4.88
2068	NASDAQ	HIHO	Fri, Sep 28, 2007	4.75	4.96	4.42	4.53
2067	NASDAQ	HIHO	Thu, Sep 27, 2007	5.11	5.24	4.73	4.75
2066	NASDAQ	HIHO	Wed, Sep 26, 2007	4.60	5.40	4.60	4.97
2065	NASDAQ	HIHO	Tue, Sep 25, 2007	4.60	4.97	4.47	4.47
2064	NASDAQ	HIHO	Mon, Sep 24, 2007	4.41	5.07	4.21	4.78
2063	NASDAQ	HIHO	Fri, Sep 21, 2007	4.75	4.75	4.43	4.43
2062	NASDAQ	HIHO	Thu, Sep 20, 2007	4.30	4.80	4.30	4.62
2061	NASDAQ	HIHO	Wed, Sep 19, 2007	4.21	4.33	4.15	4.22
2060	NASDAQ	HIHO	Tue, Sep 18, 2007	4.19	4.30	4.19	4.30
2059	NASDAQ	HIHO	Mon, Sep 17, 2007	4.27	4.27	4.07	4.07
2058	NASDAQ	HIHO	Fri, Sep 14, 2007	4.01	4.32	4.01	4.32
2057	NASDAQ	HIHO	Thu, Sep 13, 2007	4.07	4.07	4.05	4.06
2056	NASDAQ	HIHO	Wed, Sep 12, 2007	4.12	4.18	4.04	4.18
2055	NASDAQ	HIHO	Tue, Sep 11, 2007	4.08	4.13	4.01	4.11
2054	NASDAQ	HIHO	Mon, Sep 10, 2007	4.08	4.30	4.08	4.27
2053	NASDAQ	HIHO	Fri, Sep 7, 2007	4.22	4.26	4.06	4.15
2052	NASDAQ	HIHO	Wed, Sep 5, 2007	4.30	4.31	4.23	4.28
2051	NASDAQ	HIHO	Tue, Sep 4, 2007	4.20	4.35	4.00	4.34
2050	NASDAQ	HIHO	Fri, Aug 31, 2007	4.04	4.26	4.02	4.24
2049	NASDAQ	HIHO	Thu, Aug 30, 2007	4.25	4.25	4.00	4.04
2048	NASDAQ	HIHO	Wed, Aug 29, 2007	4.20	4.24	4.18	4.24
2047	NASDAQ	HIHO	Tue, Aug 28, 2007	4.21	4.21	4.09	4.15
2046	NASDAQ	HIHO	Mon, Aug 27, 2007	4.16	4.17	4.15	4.16
2045	NASDAQ	HIHO	Fri, Aug 24, 2007	4.11	4.17	4.11	4.17
2044	NASDAQ	HIHO	Thu, Aug 23, 2007	4.13	4.18	4.13	4.18
2043	NASDAQ	HIHO	Wed, Aug 22, 2007	4.19	4.19	4.18	4.18
2042	NASDAQ	HIHO	Tue, Aug 21, 2007	4.31	4.33	4.15	4.23
2041	NASDAQ	HIHO	Mon, Aug 20, 2007	4.20	4.33	4.13	4.27
2040	NASDAQ	HIHO	Fri, Aug 17, 2007	4.40	4.40	4.08	4.29
2039	NASDAQ	HIHO	Thu, Aug 16, 2007	4.30	4.39	4.06	4.39
2038	NASDAQ	HIHO	Wed, Aug 15, 2007	4.17	4.44	4.08	4.44
2037	NASDAQ	HIHO	Mon, Aug 13, 2007	4.35	4.36	4.33	4.35
2036	NASDAQ	HIHO	Fri, Aug 10, 2007	4.29	4.49	4.19	4.42
2035	NASDAQ	HIHO	Thu, Aug 9, 2007	4.15	4.23	4.05	4.23
2034	NASDAQ	HIHO	Wed, Aug 8, 2007	4.09	4.53	4.05	4.21
2033	NASDAQ	HIHO	Tue, Aug 7, 2007	4.14	4.59	4.09	4.25
2032	NASDAQ	HIHO	Mon, Aug 6, 2007	4.36	4.36	4.00	4.14
2031	NASDAQ	HIHO	Fri, Aug 3, 2007	4.34	4.49	4.32	4.33
2030	NASDAQ	HIHO	Thu, Aug 2, 2007	4.40	4.41	4.40	4.41
2029	NASDAQ	HIHO	Wed, Aug 1, 2007	4.48	4.48	4.30	4.30
2028	NASDAQ	HIHO	Tue, Jul 31, 2007	4.80	4.91	4.41	4.54
2027	NASDAQ	HIHO	Mon, Jul 30, 2007	5.18	5.18	4.86	4.94
2026	NASDAQ	HIHO	Fri, Jul 27, 2007	4.42	5.16	4.42	5.16
2025	NASDAQ	HIHO	Thu, Jul 26, 2007	4.20	4.86	4.16	4.43
2024	NASDAQ	HIHO	Wed, Jul 25, 2007	4.46	4.60	4.19	4.19
2023	NASDAQ	HIHO	Tue, Jul 24, 2007	4.49	4.55	4.17	4.49
2022	NASDAQ	HIHO	Mon, Jul 23, 2007	4.25	4.29	4.16	4.20
2021	NASDAQ	HIHO	Fri, Jul 20, 2007	4.40	4.40	4.23	4.23
2020	NASDAQ	HIHO	Thu, Jul 19, 2007	4.22	4.43	4.17	4.43
2019	NASDAQ	HIHO	Wed, Jul 18, 2007	4.23	4.40	4.20	4.25
2018	NASDAQ	HIHO	Tue, Jul 17, 2007	4.29	4.34	4.16	4.30
2017	NASDAQ	HIHO	Mon, Jul 16, 2007	4.33	4.33	4.26	4.29
2016	NASDAQ	HIHO	Fri, Jul 13, 2007	4.37	4.43	4.18	4.32
2015	NASDAQ	HIHO	Thu, Jul 12, 2007	4.23	4.31	4.23	4.24
2014	NASDAQ	HIHO	Wed, Jul 11, 2007	4.19	4.28	4.15	4.28
2013	NASDAQ	HIHO	Tue, Jul 10, 2007	4.15	4.38	4.11	4.19
2012	NASDAQ	HIHO	Mon, Jul 9, 2007	4.27	4.28	4.14	4.14
2011	NASDAQ	HIHO	Fri, Jul 6, 2007	4.12	4.20	4.08	4.10
2010	NASDAQ	HIHO	Thu, Jul 5, 2007	4.10	4.24	4.10	4.24
2009	NASDAQ	HIHO	Tue, Jul 3, 2007	4.05	4.08	4.01	4.08
2008	NASDAQ	HIHO	Mon, Jul 2, 2007	4.00	4.12	3.90	4.03
2007	NASDAQ	HIHO	Fri, Jun 29, 2007	4.20	4.22	3.69	3.93
2006	NASDAQ	HIHO	Thu, Jun 28, 2007	4.49	4.49	4.32	4.32
2005	NASDAQ	HIHO	Wed, Jun 27, 2007	4.45	4.54	4.35	4.38
2004	NASDAQ	HIHO	Tue, Jun 26, 2007	4.57	4.57	4.37	4.45
2003	NASDAQ	HIHO	Mon, Jun 25, 2007	4.60	4.68	4.57	4.57
2002	NASDAQ	HIHO	Fri, Jun 22, 2007	4.70	4.70	4.52	4.69
2001	NASDAQ	HIHO	Thu, Jun 21, 2007	4.48	4.68	4.48	4.68
2000	NASDAQ	HIHO	Wed, Jun 20, 2007	4.42	4.63	4.42	4.44
1999	NASDAQ	HIHO	Tue, Jun 19, 2007	4.28	4.50	4.28	4.41
1998	NASDAQ	HIHO	Mon, Jun 18, 2007	4.32	4.32	4.22	4.23
1997	NASDAQ	HIHO	Fri, Jun 15, 2007	4.40	4.41	4.30	4.32
1996	NASDAQ	HIHO	Thu, Jun 14, 2007	4.27	4.48	4.27	4.38
1995	NASDAQ	HIHO	Wed, Jun 13, 2007	4.30	4.34	4.30	4.33
1994	NASDAQ	HIHO	Tue, Jun 12, 2007	4.36	4.46	4.27	4.30
1993	NASDAQ	HIHO	Mon, Jun 11, 2007	4.23	4.40	4.23	4.34
1992	NASDAQ	HIHO	Fri, Jun 8, 2007	4.30	4.30	4.30	4.30
1991	NASDAQ	HIHO	Thu, Jun 7, 2007	4.37	4.46	4.32	4.33
1990	NASDAQ	HIHO	Wed, Jun 6, 2007	4.28	4.39	4.26	4.32
1989	NASDAQ	HIHO	Tue, Jun 5, 2007	4.29	4.30	4.22	4.26
1988	NASDAQ	HIHO	Mon, Jun 4, 2007	4.26	4.40	4.25	4.30
1987	NASDAQ	HIHO	Fri, Jun 1, 2007	4.31	4.31	4.25	4.25
1986	NASDAQ	HIHO	Thu, May 31, 2007	4.30	4.35	4.30	4.31
1985	NASDAQ	HIHO	Wed, May 30, 2007	4.30	4.42	4.30	4.31
1984	NASDAQ	HIHO	Tue, May 29, 2007	4.40	4.40	4.30	4.30
1983	NASDAQ	HIHO	Fri, May 25, 2007	4.44	4.44	4.40	4.40
1982	NASDAQ	HIHO	Thu, May 24, 2007	4.30	4.36	4.30	4.36
1981	NASDAQ	HIHO	Wed, May 23, 2007	4.38	4.45	4.31	4.31
1980	NASDAQ	HIHO	Tue, May 22, 2007	4.30	4.43	4.30	4.43
1979	NASDAQ	HIHO	Mon, May 21, 2007	4.30	4.35	4.22	4.22
1978	NASDAQ	HIHO	Fri, May 18, 2007	4.30	4.30	4.26	4.26
1977	NASDAQ	HIHO	Thu, May 17, 2007	4.38	4.38	4.30	4.30
1976	NASDAQ	HIHO	Wed, May 16, 2007	4.35	4.41	4.33	4.33
1975	NASDAQ	HIHO	Tue, May 15, 2007	4.51	4.56	4.35	4.40
1974	NASDAQ	HIHO	Mon, May 14, 2007	4.53	4.61	4.51	4.52
1973	NASDAQ	HIHO	Fri, May 11, 2007	4.60	4.60	4.59	4.59
1972	NASDAQ	HIHO	Thu, May 10, 2007	4.40	4.76	4.40	4.60
1971	NASDAQ	HIHO	Wed, May 9, 2007	4.33	4.40	4.33	4.38
1970	NASDAQ	HIHO	Tue, May 8, 2007	4.33	4.59	4.33	4.33
1969	NASDAQ	HIHO	Mon, May 7, 2007	4.28	4.33	4.26	4.29
1968	NASDAQ	HIHO	Fri, May 4, 2007	4.34	4.38	4.34	4.38
1967	NASDAQ	HIHO	Thu, May 3, 2007	4.38	4.49	4.30	4.33
1966	NASDAQ	HIHO	Wed, May 2, 2007	4.33	4.38	4.32	4.36
1965	NASDAQ	HIHO	Tue, May 1, 2007	4.64	4.64	4.26	4.33
1964	NASDAQ	HIHO	Mon, Apr 30, 2007	4.61	4.69	4.54	4.54
1963	NASDAQ	HIHO	Fri, Apr 27, 2007	4.64	4.64	4.56	4.56
1962	NASDAQ	HIHO	Thu, Apr 26, 2007	4.61	4.63	4.51	4.59
1961	NASDAQ	HIHO	Wed, Apr 25, 2007	4.63	4.79	4.50	4.54
1960	NASDAQ	HIHO	Tue, Apr 24, 2007	4.82	4.82	4.66	4.66
1959	NASDAQ	HIHO	Mon, Apr 23, 2007	4.59	4.98	4.55	4.83
1958	NASDAQ	HIHO	Fri, Apr 20, 2007	4.41	4.70	4.40	4.56
1957	NASDAQ	HIHO	Thu, Apr 19, 2007	4.43	4.43	4.32	4.37
1956	NASDAQ	HIHO	Wed, Apr 18, 2007	4.26	4.62	4.25	4.41
1955	NASDAQ	HIHO	Tue, Apr 17, 2007	4.29	4.29	4.24	4.26
1954	NASDAQ	HIHO	Mon, Apr 16, 2007	4.24	4.31	4.21	4.26
1953	NASDAQ	HIHO	Fri, Apr 13, 2007	4.30	4.32	4.24	4.30
1952	NASDAQ	HIHO	Thu, Apr 12, 2007	4.21	4.31	4.21	4.30
1951	NASDAQ	HIHO	Wed, Apr 11, 2007	4.24	4.26	4.22	4.22
1950	NASDAQ	HIHO	Tue, Apr 10, 2007	4.28	4.29	4.23	4.27
1949	NASDAQ	HIHO	Mon, Apr 9, 2007	4.25	4.32	4.25	4.27
1948	NASDAQ	HIHO	Thu, Apr 5, 2007	4.27	4.30	4.18	4.24
1947	NASDAQ	HIHO	Wed, Apr 4, 2007	4.27	4.37	4.18	4.30
1946	NASDAQ	HIHO	Tue, Apr 3, 2007	4.37	4.52	4.28	4.29
1945	NASDAQ	HIHO	Mon, Apr 2, 2007	4.44	4.54	4.29	4.37
1944	NASDAQ	HIHO	Fri, Mar 30, 2007	4.25	4.48	4.14	4.39
1943	NASDAQ	HIHO	Thu, Mar 29, 2007	4.51	4.55	4.19	4.27
1942	NASDAQ	HIHO	Wed, Mar 28, 2007	4.64	4.64	4.41	4.47
1941	NASDAQ	HIHO	Tue, Mar 27, 2007	4.60	4.60	4.53	4.53
1940	NASDAQ	HIHO	Mon, Mar 26, 2007	4.58	4.60	4.57	4.60
1939	NASDAQ	HIHO	Fri, Mar 23, 2007	4.43	4.63	4.40	4.57
1938	NASDAQ	HIHO	Thu, Mar 22, 2007	4.37	4.47	4.37	4.47
1937	NASDAQ	HIHO	Wed, Mar 21, 2007	4.42	4.42	4.26	4.36
1936	NASDAQ	HIHO	Tue, Mar 20, 2007	4.42	4.45	4.42	4.45
1935	NASDAQ	HIHO	Mon, Mar 19, 2007	4.41	4.44	4.41	4.44
1934	NASDAQ	HIHO	Fri, Mar 16, 2007	4.47	4.50	4.41	4.43
1933	NASDAQ	HIHO	Thu, Mar 15, 2007	4.60	4.60	4.41	4.42
1932	NASDAQ	HIHO	Wed, Mar 14, 2007	4.48	4.55	4.37	4.50
1931	NASDAQ	HIHO	Tue, Mar 13, 2007	4.50	4.65	4.48	4.52
1930	NASDAQ	HIHO	Mon, Mar 12, 2007	4.80	4.82	4.45	4.48
1929	NASDAQ	HIHO	Fri, Mar 9, 2007	4.58	4.97	4.53	4.80
1928	NASDAQ	HIHO	Thu, Mar 8, 2007	4.41	4.65	4.38	4.53
1927	NASDAQ	HIHO	Wed, Mar 7, 2007	4.22	4.69	4.22	4.36
1926	NASDAQ	HIHO	Tue, Mar 6, 2007	4.15	4.39	4.15	4.27
1925	NASDAQ	HIHO	Mon, Mar 5, 2007	4.40	4.40	4.10	4.13
1924	NASDAQ	HIHO	Fri, Mar 2, 2007	4.41	4.41	4.30	4.30
1923	NASDAQ	HIHO	Thu, Mar 1, 2007	4.41	4.43	4.32	4.41
1922	NASDAQ	HIHO	Wed, Feb 28, 2007	4.50	4.67	4.36	4.50
1921	NASDAQ	HIHO	Tue, Feb 27, 2007	4.80	4.84	4.33	4.43
1920	NASDAQ	HIHO	Mon, Feb 26, 2007	5.04	5.05	4.88	4.88
1919	NASDAQ	HIHO	Fri, Feb 23, 2007	5.09	5.12	5.04	5.05
1918	NASDAQ	HIHO	Thu, Feb 22, 2007	5.05	5.19	5.04	5.16
1917	NASDAQ	HIHO	Wed, Feb 21, 2007	5.15	5.18	5.01	5.07
1916	NASDAQ	HIHO	Tue, Feb 20, 2007	5.00	5.24	5.00	5.11
1915	NASDAQ	HIHO	Fri, Feb 16, 2007	4.81	5.26	4.81	5.03
1914	NASDAQ	HIHO	Thu, Feb 15, 2007	4.91	4.92	4.80	4.80
1913	NASDAQ	HIHO	Wed, Feb 14, 2007	4.80	5.10	4.80	4.89
1912	NASDAQ	HIHO	Tue, Feb 13, 2007	4.90	4.95	4.86	4.89
1911	NASDAQ	HIHO	Mon, Feb 12, 2007	5.04	5.04	4.99	4.99
1910	NASDAQ	HIHO	Fri, Feb 9, 2007	5.06	5.24	5.02	5.04
1909	NASDAQ	HIHO	Thu, Feb 8, 2007	5.23	5.37	4.85	5.09
1908	NASDAQ	HIHO	Wed, Feb 7, 2007	5.32	5.44	5.23	5.30
1907	NASDAQ	HIHO	Tue, Feb 6, 2007	5.13	5.49	5.13	5.35
1906	NASDAQ	HIHO	Mon, Feb 5, 2007	5.25	5.28	5.12	5.16
1905	NASDAQ	HIHO	Fri, Feb 2, 2007	5.24	5.25	5.16	5.25
1904	NASDAQ	HIHO	Thu, Feb 1, 2007	5.39	5.49	5.05	5.21
1903	NASDAQ	HIHO	Wed, Jan 31, 2007	5.84	5.84	5.31	5.43
1902	NASDAQ	HIHO	Tue, Jan 30, 2007	5.73	5.84	5.62	5.83
1901	NASDAQ	HIHO	Mon, Jan 29, 2007	5.65	5.89	5.63	5.77
1900	NASDAQ	HIHO	Fri, Jan 26, 2007	5.72	5.95	5.52	5.71
1899	NASDAQ	HIHO	Thu, Jan 25, 2007	5.77	5.81	5.51	5.58
1898	NASDAQ	HIHO	Wed, Jan 24, 2007	6.18	6.32	5.65	5.67
1897	NASDAQ	HIHO	Tue, Jan 23, 2007	5.35	6.39	5.15	6.39
1896	NASDAQ	HIHO	Mon, Jan 22, 2007	5.80	5.80	5.30	5.33
1895	NASDAQ	HIHO	Fri, Jan 19, 2007	5.68	6.06	5.50	5.65
1894	NASDAQ	HIHO	Thu, Jan 18, 2007	6.06	6.15	5.52	5.68
1893	NASDAQ	HIHO	Wed, Jan 17, 2007	6.27	6.62	6.01	6.19
1892	NASDAQ	HIHO	Tue, Jan 16, 2007	5.70	7.30	5.59	6.46
1891	NASDAQ	HIHO	Fri, Jan 12, 2007	4.69	5.39	4.56	5.29
1890	NASDAQ	HIHO	Thu, Jan 11, 2007	4.76	4.80	4.50	4.68
1889	NASDAQ	HIHO	Wed, Jan 10, 2007	4.68	4.88	4.40	4.64
1888	NASDAQ	HIHO	Tue, Jan 9, 2007	4.70	5.24	4.45	4.69
1887	NASDAQ	HIHO	Mon, Jan 8, 2007	4.74	4.85	4.47	4.52
1886	NASDAQ	HIHO	Fri, Jan 5, 2007	4.73	5.00	4.42	4.58
1885	NASDAQ	HIHO	Thu, Jan 4, 2007	5.10	5.30	4.56	4.66
1884	NASDAQ	HIHO	Wed, Jan 3, 2007	4.30	6.63	4.12	5.30
1883	NASDAQ	HIHO	Fri, Dec 29, 2006	3.92	4.40	3.90	4.10
1882	NASDAQ	HIHO	Thu, Dec 28, 2006	3.95	3.95	3.75	3.84
1881	NASDAQ	HIHO	Wed, Dec 27, 2006	3.93	3.95	3.75	3.77
1880	NASDAQ	HIHO	Tue, Dec 26, 2006	4.02	4.02	3.92	3.93
1879	NASDAQ	HIHO	Fri, Dec 22, 2006	3.85	3.93	3.85	3.93
1878	NASDAQ	HIHO	Thu, Dec 21, 2006	3.74	3.97	3.74	3.91
1877	NASDAQ	HIHO	Wed, Dec 20, 2006	3.76	3.94	3.71	3.81
1876	NASDAQ	HIHO	Tue, Dec 19, 2006	3.80	3.80	3.70	3.70
1875	NASDAQ	HIHO	Mon, Dec 18, 2006	3.94	3.94	3.82	3.85
1874	NASDAQ	HIHO	Fri, Dec 15, 2006	3.99	3.99	3.79	3.91
1873	NASDAQ	HIHO	Thu, Dec 14, 2006	3.99	4.00	3.89	3.93
1872	NASDAQ	HIHO	Wed, Dec 13, 2006	3.95	3.95	3.59	3.86
1871	NASDAQ	HIHO	Tue, Dec 12, 2006	4.07	4.07	4.02	4.02
1870	NASDAQ	HIHO	Mon, Dec 11, 2006	4.09	4.09	4.05	4.05
1869	NASDAQ	HIHO	Fri, Dec 8, 2006	4.05	4.06	3.99	4.06
1868	NASDAQ	HIHO	Thu, Dec 7, 2006	4.09	4.13	3.88	4.09
1867	NASDAQ	HIHO	Wed, Dec 6, 2006	4.04	4.13	3.95	4.11
1866	NASDAQ	HIHO	Tue, Dec 5, 2006	4.17	4.28	4.01	4.06
1865	NASDAQ	HIHO	Mon, Dec 4, 2006	4.04	4.07	4.01	4.07
1864	NASDAQ	HIHO	Fri, Dec 1, 2006	4.08	4.09	4.00	4.08
1863	NASDAQ	HIHO	Thu, Nov 30, 2006	4.07	4.18	3.88	4.18
1862	NASDAQ	HIHO	Wed, Nov 29, 2006	3.96	4.14	3.85	4.02
1861	NASDAQ	HIHO	Tue, Nov 28, 2006	3.95	4.25	3.87	4.11
1860	NASDAQ	HIHO	Mon, Nov 27, 2006	4.22	4.28	3.84	3.96
1859	NASDAQ	HIHO	Fri, Nov 24, 2006	4.17	4.67	4.07	4.31
1858	NASDAQ	HIHO	Wed, Nov 22, 2006	4.19	4.36	4.11	4.28
1857	NASDAQ	HIHO	Tue, Nov 21, 2006	4.03	4.19	4.03	4.14
1856	NASDAQ	HIHO	Mon, Nov 20, 2006	3.92	3.98	3.92	3.95
1855	NASDAQ	HIHO	Fri, Nov 17, 2006	4.01	4.01	3.84	3.92
1854	NASDAQ	HIHO	Thu, Nov 16, 2006	3.71	3.99	3.47	3.96
1853	NASDAQ	HIHO	Wed, Nov 15, 2006	4.21	4.21	3.86	3.92
1852	NASDAQ	HIHO	Tue, Nov 14, 2006	3.89	4.50	3.80	4.27
1851	NASDAQ	HIHO	Mon, Nov 13, 2006	3.52	4.14	3.51	3.87
1850	NASDAQ	HIHO	Fri, Nov 10, 2006	3.58	3.58	3.50	3.58
1849	NASDAQ	HIHO	Thu, Nov 9, 2006	3.46	3.62	3.45	3.59
1848	NASDAQ	HIHO	Wed, Nov 8, 2006	3.33	3.38	3.31	3.38
1847	NASDAQ	HIHO	Tue, Nov 7, 2006	3.32	3.38	3.31	3.32
1846	NASDAQ	HIHO	Mon, Nov 6, 2006	3.36	3.40	3.34	3.40
1845	NASDAQ	HIHO	Fri, Nov 3, 2006	3.38	3.44	3.30	3.30
1844	NASDAQ	HIHO	Thu, Nov 2, 2006	3.51	3.52	3.41	3.41
1843	NASDAQ	HIHO	Wed, Nov 1, 2006	3.35	3.60	3.31	3.41
1842	NASDAQ	HIHO	Tue, Oct 31, 2006	3.83	3.83	3.31	3.37
1841	NASDAQ	HIHO	Mon, Oct 30, 2006	4.11	4.11	4.05	4.06
1840	NASDAQ	HIHO	Fri, Oct 27, 2006	4.04	4.14	4.04	4.06
1839	NASDAQ	HIHO	Thu, Oct 26, 2006	4.25	4.25	4.01	4.05
1838	NASDAQ	HIHO	Wed, Oct 25, 2006	4.24	4.24	4.06	4.13
1837	NASDAQ	HIHO	Tue, Oct 24, 2006	4.14	4.24	4.13	4.24
1836	NASDAQ	HIHO	Mon, Oct 23, 2006	4.06	4.14	4.05	4.14
1835	NASDAQ	HIHO	Fri, Oct 20, 2006	4.00	4.10	3.99	4.10
1834	NASDAQ	HIHO	Thu, Oct 19, 2006	4.07	4.10	4.00	4.00
1833	NASDAQ	HIHO	Wed, Oct 18, 2006	4.05	4.13	3.91	4.05
1832	NASDAQ	HIHO	Tue, Oct 17, 2006	4.15	4.16	3.83	4.05
1831	NASDAQ	HIHO	Mon, Oct 16, 2006	4.19	4.44	4.01	4.18
1830	NASDAQ	HIHO	Fri, Oct 13, 2006	4.14	4.25	4.03	4.13
1829	NASDAQ	HIHO	Thu, Oct 12, 2006	3.79	4.37	3.73	4.06
1828	NASDAQ	HIHO	Wed, Oct 11, 2006	3.58	4.15	3.58	3.72
1827	NASDAQ	HIHO	Tue, Oct 10, 2006	3.38	3.70	3.38	3.65
1826	NASDAQ	HIHO	Mon, Oct 9, 2006	3.59	3.62	3.32	3.36
1825	NASDAQ	HIHO	Fri, Oct 6, 2006	3.40	3.75	3.40	3.55
1824	NASDAQ	HIHO	Thu, Oct 5, 2006	3.30	3.41	3.28	3.29
1823	NASDAQ	HIHO	Wed, Oct 4, 2006	3.33	3.84	3.33	3.41
1822	NASDAQ	HIHO	Tue, Oct 3, 2006	3.40	3.48	3.32	3.43
1821	NASDAQ	HIHO	Mon, Oct 2, 2006	3.35	3.45	3.35	3.35
1820	NASDAQ	HIHO	Fri, Sep 29, 2006	3.38	3.41	3.38	3.39
1819	NASDAQ	HIHO	Thu, Sep 28, 2006	3.38	3.38	3.38	3.38
1818	NASDAQ	HIHO	Wed, Sep 27, 2006	3.35	3.35	3.29	3.30
1817	NASDAQ	HIHO	Tue, Sep 26, 2006	3.39	3.40	3.35	3.35
1816	NASDAQ	HIHO	Mon, Sep 25, 2006	3.51	3.51	3.35	3.38
1815	NASDAQ	HIHO	Fri, Sep 22, 2006	3.38	3.50	3.35	3.35
1814	NASDAQ	HIHO	Thu, Sep 21, 2006	3.50	3.50	3.33	3.49
1813	NASDAQ	HIHO	Wed, Sep 20, 2006	3.40	3.40	3.39	3.40
1812	NASDAQ	HIHO	Tue, Sep 19, 2006	3.38	3.38	3.30	3.36
1811	NASDAQ	HIHO	Mon, Sep 18, 2006	3.42	3.43	3.36	3.38
1810	NASDAQ	HIHO	Fri, Sep 15, 2006	3.50	3.50	3.34	3.43
1809	NASDAQ	HIHO	Thu, Sep 14, 2006	3.50	3.50	3.33	3.33
1808	NASDAQ	HIHO	Wed, Sep 13, 2006	3.46	3.50	3.46	3.49
1807	NASDAQ	HIHO	Tue, Sep 12, 2006	3.45	3.45	3.44	3.45
1806	NASDAQ	HIHO	Mon, Sep 11, 2006	3.39	3.39	3.35	3.35
1805	NASDAQ	HIHO	Fri, Sep 8, 2006	3.45	3.46	3.36	3.40
1804	NASDAQ	HIHO	Thu, Sep 7, 2006	3.36	3.42	3.36	3.37
1803	NASDAQ	HIHO	Wed, Sep 6, 2006	3.33	3.37	3.33	3.36
1802	NASDAQ	HIHO	Tue, Sep 5, 2006	3.45	3.45	3.32	3.33
1801	NASDAQ	HIHO	Fri, Sep 1, 2006	3.35	3.42	3.35	3.42
1800	NASDAQ	HIHO	Thu, Aug 31, 2006	3.42	3.42	3.31	3.31
1799	NASDAQ	HIHO	Wed, Aug 30, 2006	3.33	3.41	3.31	3.31
1798	NASDAQ	HIHO	Tue, Aug 29, 2006	3.30	3.30	3.30	3.30
1797	NASDAQ	HIHO	Mon, Aug 28, 2006	3.28	3.30	3.26	3.27
1796	NASDAQ	HIHO	Fri, Aug 25, 2006	3.39	3.41	3.31	3.31
1795	NASDAQ	HIHO	Thu, Aug 24, 2006	3.26	3.31	3.26	3.31
1794	NASDAQ	HIHO	Wed, Aug 23, 2006	3.42	3.42	3.31	3.32
1793	NASDAQ	HIHO	Tue, Aug 22, 2006	3.30	3.67	3.30	3.42
1792	NASDAQ	HIHO	Mon, Aug 21, 2006	3.51	3.51	3.33	3.37
1791	NASDAQ	HIHO	Fri, Aug 18, 2006	3.28	3.40	3.28	3.40
1790	NASDAQ	HIHO	Thu, Aug 17, 2006	3.29	3.37	3.28	3.30
1789	NASDAQ	HIHO	Wed, Aug 16, 2006	3.36	3.39	3.28	3.29
1788	NASDAQ	HIHO	Tue, Aug 15, 2006	3.31	3.43	3.30	3.42
1787	NASDAQ	HIHO	Mon, Aug 14, 2006	3.46	3.55	3.25	3.28
1786	NASDAQ	HIHO	Fri, Aug 11, 2006	3.36	3.46	3.34	3.46
1785	NASDAQ	HIHO	Thu, Aug 10, 2006	3.60	3.60	3.10	3.45
1784	NASDAQ	HIHO	Wed, Aug 9, 2006	3.49	3.74	3.36	3.47
1783	NASDAQ	HIHO	Tue, Aug 8, 2006	3.86	3.86	3.42	3.50
1782	NASDAQ	HIHO	Mon, Aug 7, 2006	3.99	4.11	3.89	3.89
1781	NASDAQ	HIHO	Fri, Aug 4, 2006	4.21	4.34	3.72	4.05
1780	NASDAQ	HIHO	Thu, Aug 3, 2006	3.64	5.19	3.41	4.34
1779	NASDAQ	HIHO	Wed, Aug 2, 2006	3.10	3.10	3.10	3.10
1778	NASDAQ	HIHO	Tue, Aug 1, 2006	2.99	3.60	2.99	3.15
1777	NASDAQ	HIHO	Fri, Jul 28, 2006	2.80	2.82	2.80	2.82
1776	NASDAQ	HIHO	Thu, Jul 27, 2006	2.90	2.93	2.80	2.80
1775	NASDAQ	HIHO	Wed, Jul 26, 2006	2.95	2.95	2.68	2.80
1774	NASDAQ	HIHO	Tue, Jul 25, 2006	3.20	3.22	3.15	3.15
1773	NASDAQ	HIHO	Mon, Jul 24, 2006	3.20	3.20	3.19	3.19
1772	NASDAQ	HIHO	Fri, Jul 21, 2006	3.05	3.23	3.05	3.23
1771	NASDAQ	HIHO	Thu, Jul 20, 2006	3.23	3.25	3.00	3.02
1770	NASDAQ	HIHO	Wed, Jul 19, 2006	2.96	3.13	2.96	3.13
1769	NASDAQ	HIHO	Tue, Jul 18, 2006	2.98	3.00	2.95	2.95
1768	NASDAQ	HIHO	Mon, Jul 17, 2006	3.08	3.14	2.98	2.98
1767	NASDAQ	HIHO	Fri, Jul 14, 2006	3.16	3.16	3.00	3.00
1766	NASDAQ	HIHO	Thu, Jul 13, 2006	3.15	3.15	3.15	3.15
1765	NASDAQ	HIHO	Wed, Jul 12, 2006	3.20	3.26	3.15	3.19
1764	NASDAQ	HIHO	Tue, Jul 11, 2006	2.95	3.11	2.95	3.10
1763	NASDAQ	HIHO	Fri, Jul 7, 2006	3.15	3.20	3.01	3.17
1762	NASDAQ	HIHO	Thu, Jul 6, 2006	3.13	3.15	3.06	3.06
1761	NASDAQ	HIHO	Wed, Jul 5, 2006	3.13	3.21	3.13	3.13
1760	NASDAQ	HIHO	Fri, Jun 30, 2006	2.93	3.08	2.85	2.97
1759	NASDAQ	HIHO	Thu, Jun 29, 2006	3.32	3.33	2.59	3.00
1758	NASDAQ	HIHO	Wed, Jun 28, 2006	3.33	3.40	3.33	3.33
1757	NASDAQ	HIHO	Tue, Jun 27, 2006	3.33	3.42	3.32	3.33
1756	NASDAQ	HIHO	Mon, Jun 26, 2006	3.50	3.50	3.42	3.42
1755	NASDAQ	HIHO	Fri, Jun 23, 2006	3.42	3.50	3.40	3.50
1754	NASDAQ	HIHO	Thu, Jun 22, 2006	3.40	3.47	3.40	3.44
1753	NASDAQ	HIHO	Wed, Jun 21, 2006	3.33	3.50	3.32	3.45
1752	NASDAQ	HIHO	Tue, Jun 20, 2006	3.36	3.38	3.32	3.32
1751	NASDAQ	HIHO	Mon, Jun 19, 2006	3.44	3.44	3.32	3.32
1750	NASDAQ	HIHO	Fri, Jun 16, 2006	3.45	3.49	3.32	3.41
1749	NASDAQ	HIHO	Thu, Jun 15, 2006	3.40	3.45	3.32	3.45
1748	NASDAQ	HIHO	Wed, Jun 14, 2006	3.37	3.43	3.32	3.32
1747	NASDAQ	HIHO	Tue, Jun 13, 2006	3.47	3.47	3.30	3.30
1746	NASDAQ	HIHO	Mon, Jun 12, 2006	3.50	3.50	3.39	3.39
1745	NASDAQ	HIHO	Fri, Jun 9, 2006	3.45	3.50	3.36	3.50
1744	NASDAQ	HIHO	Thu, Jun 8, 2006	3.32	3.49	3.30	3.49
1743	NASDAQ	HIHO	Wed, Jun 7, 2006	3.40	3.40	3.40	3.40
1742	NASDAQ	HIHO	Tue, Jun 6, 2006	3.45	3.45	3.30	3.36
1741	NASDAQ	HIHO	Mon, Jun 5, 2006	3.52	3.52	3.37	3.38
1740	NASDAQ	HIHO	Fri, Jun 2, 2006	3.45	3.53	3.41	3.52
1739	NASDAQ	HIHO	Thu, Jun 1, 2006	3.42	3.45	3.32	3.39
1738	NASDAQ	HIHO	Wed, May 31, 2006	3.37	3.48	3.37	3.45
1737	NASDAQ	HIHO	Tue, May 30, 2006	3.65	3.65	3.30	3.36
1736	NASDAQ	HIHO	Fri, May 26, 2006	3.58	3.68	3.57	3.68
1735	NASDAQ	HIHO	Thu, May 25, 2006	3.60	3.60	3.50	3.53
1734	NASDAQ	HIHO	Wed, May 24, 2006	3.70	3.70	3.60	3.60
1733	NASDAQ	HIHO	Tue, May 23, 2006	3.63	3.91	3.60	3.75
1732	NASDAQ	HIHO	Mon, May 22, 2006	3.65	3.71	3.51	3.67
1731	NASDAQ	HIHO	Fri, May 19, 2006	3.62	3.69	3.51	3.56
1730	NASDAQ	HIHO	Thu, May 18, 2006	3.70	3.79	3.58	3.58
1729	NASDAQ	HIHO	Wed, May 17, 2006	4.02	4.02	3.62	3.73
1728	NASDAQ	HIHO	Tue, May 16, 2006	4.30	4.30	4.00	4.05
1727	NASDAQ	HIHO	Mon, May 15, 2006	4.13	4.66	3.63	4.05
1726	NASDAQ	HIHO	Fri, May 12, 2006	4.40	4.40	4.00	4.17
1725	NASDAQ	HIHO	Thu, May 11, 2006	3.62	4.35	3.62	4.10
1724	NASDAQ	HIHO	Wed, May 10, 2006	3.59	3.67	3.59	3.62
1723	NASDAQ	HIHO	Tue, May 9, 2006	3.58	3.63	3.58	3.59
1722	NASDAQ	HIHO	Mon, May 8, 2006	3.55	3.58	3.50	3.58
1721	NASDAQ	HIHO	Thu, May 4, 2006	3.58	3.58	3.58	3.58
1720	NASDAQ	HIHO	Wed, May 3, 2006	3.50	3.60	3.50	3.60
1719	NASDAQ	HIHO	Tue, May 2, 2006	3.53	3.53	3.36	3.48
1718	NASDAQ	HIHO	Mon, May 1, 2006	3.42	3.54	3.40	3.54
1717	NASDAQ	HIHO	Fri, Apr 28, 2006	3.38	3.39	3.36	3.36
1716	NASDAQ	HIHO	Thu, Apr 27, 2006	3.42	3.42	3.27	3.38
1715	NASDAQ	HIHO	Wed, Apr 26, 2006	3.41	3.42	3.38	3.42
1714	NASDAQ	HIHO	Tue, Apr 25, 2006	3.41	3.57	3.41	3.42
1713	NASDAQ	HIHO	Mon, Apr 24, 2006	3.42	3.48	3.37	3.41
1712	NASDAQ	HIHO	Fri, Apr 21, 2006	3.49	3.49	3.36	3.46
1711	NASDAQ	HIHO	Thu, Apr 20, 2006	3.47	3.47	3.47	3.47
1710	NASDAQ	HIHO	Wed, Apr 19, 2006	3.50	3.59	3.36	3.47
1709	NASDAQ	HIHO	Tue, Apr 18, 2006	3.50	3.50	3.50	3.50
1708	NASDAQ	HIHO	Mon, Apr 17, 2006	3.41	3.54	3.35	3.54
1707	NASDAQ	HIHO	Thu, Apr 13, 2006	3.49	3.49	3.49	3.49
1706	NASDAQ	HIHO	Wed, Apr 12, 2006	3.59	3.61	3.44	3.45
1705	NASDAQ	HIHO	Tue, Apr 11, 2006	3.56	3.61	3.44	3.60
1704	NASDAQ	HIHO	Mon, Apr 10, 2006	3.46	3.75	3.45	3.50
1703	NASDAQ	HIHO	Fri, Apr 7, 2006	3.85	3.85	3.52	3.58
1702	NASDAQ	HIHO	Thu, Apr 6, 2006	3.63	3.75	3.63	3.75
1701	NASDAQ	HIHO	Wed, Apr 5, 2006	3.65	3.80	3.63	3.63
1700	NASDAQ	HIHO	Tue, Apr 4, 2006	3.60	3.85	3.60	3.85
1699	NASDAQ	HIHO	Mon, Apr 3, 2006	3.92	3.94	3.47	3.60
1698	NASDAQ	HIHO	Fri, Mar 31, 2006	3.64	3.81	3.57	3.75
1697	NASDAQ	HIHO	Thu, Mar 30, 2006	3.50	3.50	3.45	3.49
1696	NASDAQ	HIHO	Wed, Mar 29, 2006	3.45	3.50	3.41	3.50
1695	NASDAQ	HIHO	Tue, Mar 28, 2006	3.59	3.60	3.44	3.54
1694	NASDAQ	HIHO	Mon, Mar 27, 2006	3.56	3.57	3.41	3.42
1693	NASDAQ	HIHO	Fri, Mar 24, 2006	3.60	3.65	3.54	3.61
1692	NASDAQ	HIHO	Thu, Mar 23, 2006	3.62	3.62	3.55	3.56
1691	NASDAQ	HIHO	Wed, Mar 22, 2006	3.61	3.61	3.50	3.55
1690	NASDAQ	HIHO	Tue, Mar 21, 2006	3.60	3.64	3.52	3.64
1689	NASDAQ	HIHO	Mon, Mar 20, 2006	3.69	3.69	3.69	3.69
1688	NASDAQ	HIHO	Fri, Mar 17, 2006	3.63	3.70	3.56	3.60
1687	NASDAQ	HIHO	Thu, Mar 16, 2006	3.69	3.69	3.69	3.69
1686	NASDAQ	HIHO	Wed, Mar 15, 2006	3.74	3.74	3.60	3.66
1685	NASDAQ	HIHO	Tue, Mar 14, 2006	3.55	3.66	3.50	3.51
1684	NASDAQ	HIHO	Mon, Mar 13, 2006	3.70	3.73	3.62	3.73
1683	NASDAQ	HIHO	Fri, Mar 10, 2006	3.61	3.67	3.61	3.67
1682	NASDAQ	HIHO	Thu, Mar 9, 2006	3.55	3.68	3.55	3.57
1681	NASDAQ	HIHO	Wed, Mar 8, 2006	3.56	3.63	3.50	3.51
1680	NASDAQ	HIHO	Tue, Mar 7, 2006	3.57	3.61	3.57	3.57
1679	NASDAQ	HIHO	Mon, Mar 6, 2006	3.73	3.73	3.53	3.65
1678	NASDAQ	HIHO	Fri, Mar 3, 2006	3.92	3.97	3.77	3.77
1677	NASDAQ	HIHO	Thu, Mar 2, 2006	3.98	4.00	3.83	3.85
1676	NASDAQ	HIHO	Wed, Mar 1, 2006	3.80	3.94	3.80	3.90
1675	NASDAQ	HIHO	Tue, Feb 28, 2006	4.00	4.00	3.72	3.78
1674	NASDAQ	HIHO	Mon, Feb 27, 2006	4.08	4.16	4.00	4.00
1673	NASDAQ	HIHO	Fri, Feb 24, 2006	4.30	4.30	4.09	4.12
1672	NASDAQ	HIHO	Thu, Feb 23, 2006	4.44	4.44	4.03	4.20
1671	NASDAQ	HIHO	Wed, Feb 22, 2006	4.24	4.53	4.24	4.25
1670	NASDAQ	HIHO	Tue, Feb 21, 2006	4.40	4.46	4.23	4.24
1669	NASDAQ	HIHO	Fri, Feb 17, 2006	4.40	4.59	4.40	4.40
1668	NASDAQ	HIHO	Thu, Feb 16, 2006	4.32	4.82	4.32	4.50
1667	NASDAQ	HIHO	Wed, Feb 15, 2006	4.44	4.64	4.30	4.32
1666	NASDAQ	HIHO	Tue, Feb 14, 2006	4.42	4.76	4.32	4.61
1665	NASDAQ	HIHO	Mon, Feb 13, 2006	4.65	4.68	4.35	4.67
1664	NASDAQ	HIHO	Fri, Feb 10, 2006	4.75	4.75	4.36	4.59
1663	NASDAQ	HIHO	Thu, Feb 9, 2006	4.57	5.10	4.30	4.72
1662	NASDAQ	HIHO	Wed, Feb 8, 2006	4.80	5.00	4.22	4.60
1661	NASDAQ	HIHO	Tue, Feb 7, 2006	4.49	5.19	4.30	4.64
1660	NASDAQ	HIHO	Mon, Feb 6, 2006	4.96	5.00	4.20	4.30
1659	NASDAQ	HIHO	Fri, Feb 3, 2006	5.60	6.70	4.94	5.00
1658	NASDAQ	HIHO	Thu, Feb 2, 2006	4.00	6.80	4.00	5.48
1657	NASDAQ	HIHO	Wed, Feb 1, 2006	3.40	3.98	3.40	3.98
1656	NASDAQ	HIHO	Tue, Jan 31, 2006	3.63	3.68	3.63	3.65
1655	NASDAQ	HIHO	Mon, Jan 30, 2006	3.58	3.74	3.41	3.65
1654	NASDAQ	HIHO	Fri, Jan 27, 2006	3.42	3.50	3.42	3.50
1653	NASDAQ	HIHO	Thu, Jan 26, 2006	3.53	3.53	3.50	3.50
1652	NASDAQ	HIHO	Wed, Jan 25, 2006	3.63	3.64	3.50	3.50
1651	NASDAQ	HIHO	Tue, Jan 24, 2006	3.36	3.36	3.36	3.36
1650	NASDAQ	HIHO	Mon, Jan 23, 2006	3.43	3.66	3.35	3.35
1649	NASDAQ	HIHO	Thu, Jan 19, 2006	3.64	3.98	3.55	3.55
1648	NASDAQ	HIHO	Wed, Jan 18, 2006	3.40	3.40	3.40	3.40
1647	NASDAQ	HIHO	Tue, Jan 17, 2006	3.39	3.40	3.36	3.36
1646	NASDAQ	HIHO	Fri, Jan 13, 2006	3.40	3.60	3.38	3.46
1645	NASDAQ	HIHO	Thu, Jan 12, 2006	3.45	3.45	3.35	3.35
1644	NASDAQ	HIHO	Wed, Jan 11, 2006	3.45	3.45	3.45	3.45
1643	NASDAQ	HIHO	Tue, Jan 10, 2006	3.35	3.50	3.35	3.50
1642	NASDAQ	HIHO	Mon, Jan 9, 2006	3.60	3.60	3.45	3.45
1641	NASDAQ	HIHO	Thu, Jan 5, 2006	3.35	3.35	3.25	3.25
1640	NASDAQ	HIHO	Wed, Jan 4, 2006	3.37	3.37	3.37	3.37
1639	NASDAQ	HIHO	Tue, Jan 3, 2006	3.40	3.40	3.40	3.40
1638	NASDAQ	HIHO	Fri, Dec 30, 2005	3.45	3.45	3.15	3.18
1637	NASDAQ	HIHO	Thu, Dec 29, 2005	3.45	3.45	3.17	3.39
1636	NASDAQ	HIHO	Wed, Dec 28, 2005	3.47	3.47	3.47	3.47
1635	NASDAQ	HIHO	Tue, Dec 27, 2005	3.52	3.55	3.52	3.52
1634	NASDAQ	HIHO	Fri, Dec 23, 2005	3.57	3.60	3.52	3.52
1633	NASDAQ	HIHO	Thu, Dec 22, 2005	3.55	3.67	3.54	3.59
1632	NASDAQ	HIHO	Wed, Dec 21, 2005	3.37	3.54	3.37	3.52
1631	NASDAQ	HIHO	Tue, Dec 20, 2005	3.39	3.54	3.25	3.37
1630	NASDAQ	HIHO	Mon, Dec 19, 2005	3.68	3.68	3.15	3.15
1629	NASDAQ	HIHO	Fri, Dec 16, 2005	2.85	2.85	2.81	2.81
1628	NASDAQ	HIHO	Thu, Dec 15, 2005	2.77	3.00	2.77	2.85
1627	NASDAQ	HIHO	Wed, Dec 14, 2005	2.77	2.80	2.77	2.77
1626	NASDAQ	HIHO	Tue, Dec 13, 2005	2.95	3.10	2.80	3.00
1625	NASDAQ	HIHO	Mon, Dec 12, 2005	2.98	3.00	2.88	3.00
1624	NASDAQ	HIHO	Fri, Dec 9, 2005	2.93	2.94	2.88	2.88
1623	NASDAQ	HIHO	Thu, Dec 8, 2005	3.18	3.22	2.92	2.92
1622	NASDAQ	HIHO	Wed, Dec 7, 2005	3.00	3.16	3.00	3.16
1621	NASDAQ	HIHO	Tue, Dec 6, 2005	2.91	3.00	2.88	3.00
1620	NASDAQ	HIHO	Mon, Dec 5, 2005	2.91	2.99	2.91	2.91
1619	NASDAQ	HIHO	Fri, Dec 2, 2005	3.00	3.01	2.91	2.92
1618	NASDAQ	HIHO	Thu, Dec 1, 2005	2.94	3.00	2.91	3.00
1617	NASDAQ	HIHO	Wed, Nov 30, 2005	3.03	3.05	2.92	2.92
1616	NASDAQ	HIHO	Tue, Nov 29, 2005	3.30	3.30	2.91	2.91
1615	NASDAQ	HIHO	Mon, Nov 28, 2005	3.32	3.39	3.25	3.25
1614	NASDAQ	HIHO	Wed, Nov 23, 2005	3.05	3.20	3.05	3.20
1613	NASDAQ	HIHO	Tue, Nov 22, 2005	3.15	3.15	2.99	2.99
1612	NASDAQ	HIHO	Mon, Nov 21, 2005	3.15	3.15	3.15	3.15
1611	NASDAQ	HIHO	Fri, Nov 18, 2005	2.95	3.15	2.94	3.15
1610	NASDAQ	HIHO	Thu, Nov 17, 2005	3.00	3.00	2.95	2.95
1609	NASDAQ	HIHO	Wed, Nov 16, 2005	3.02	3.02	3.00	3.00
1608	NASDAQ	HIHO	Tue, Nov 15, 2005	3.03	3.03	3.02	3.02
1607	NASDAQ	HIHO	Mon, Nov 14, 2005	3.20	3.20	3.14	3.15
1606	NASDAQ	HIHO	Fri, Nov 11, 2005	3.30	3.30	3.28	3.28
1605	NASDAQ	HIHO	Wed, Nov 9, 2005	3.18	3.40	3.18	3.39
1604	NASDAQ	HIHO	Tue, Nov 8, 2005	3.03	3.16	3.03	3.16
1603	NASDAQ	HIHO	Mon, Nov 7, 2005	3.02	3.02	3.02	3.02
1602	NASDAQ	HIHO	Wed, Nov 2, 2005	3.01	3.01	3.01	3.01
1601	NASDAQ	HIHO	Tue, Nov 1, 2005	3.20	3.20	2.85	3.06
1600	NASDAQ	HIHO	Mon, Oct 31, 2005	2.98	3.40	2.92	3.40
1599	NASDAQ	HIHO	Fri, Oct 28, 2005	2.80	2.98	2.80	2.98
1598	NASDAQ	HIHO	Thu, Oct 27, 2005	2.99	2.99	2.98	2.98
1597	NASDAQ	HIHO	Tue, Oct 25, 2005	3.17	3.30	2.80	3.30
1596	NASDAQ	HIHO	Fri, Oct 21, 2005	3.39	3.48	3.11	3.31
1595	NASDAQ	HIHO	Thu, Oct 20, 2005	3.35	3.36	3.35	3.36
1594	NASDAQ	HIHO	Wed, Oct 19, 2005	3.34	3.34	3.34	3.34
1593	NASDAQ	HIHO	Mon, Oct 17, 2005	3.16	3.35	3.16	3.34
1592	NASDAQ	HIHO	Fri, Oct 14, 2005	3.07	3.16	3.01	3.16
1591	NASDAQ	HIHO	Wed, Oct 12, 2005	3.05	3.30	3.05	3.27
1590	NASDAQ	HIHO	Tue, Oct 11, 2005	3.12	3.35	3.12	3.35
1589	NASDAQ	HIHO	Mon, Oct 10, 2005	3.34	3.34	3.34	3.34
1588	NASDAQ	HIHO	Fri, Oct 7, 2005	3.25	3.35	3.25	3.35
1587	NASDAQ	HIHO	Thu, Oct 6, 2005	3.35	3.35	3.35	3.35
1586	NASDAQ	HIHO	Wed, Oct 5, 2005	3.25	3.35	3.25	3.35
1585	NASDAQ	HIHO	Tue, Oct 4, 2005	3.26	3.39	3.26	3.39
1584	NASDAQ	HIHO	Mon, Oct 3, 2005	3.25	3.40	3.25	3.39
1583	NASDAQ	HIHO	Fri, Sep 30, 2005	3.40	3.40	3.40	3.40
1582	NASDAQ	HIHO	Thu, Sep 29, 2005	3.29	3.40	3.29	3.40
1581	NASDAQ	HIHO	Wed, Sep 28, 2005	3.40	3.40	3.40	3.40
1580	NASDAQ	HIHO	Tue, Sep 27, 2005	3.40	3.40	3.39	3.40
1579	NASDAQ	HIHO	Mon, Sep 26, 2005	3.38	3.40	3.38	3.40
1578	NASDAQ	HIHO	Fri, Sep 23, 2005	3.40	3.40	3.25	3.28
1577	NASDAQ	HIHO	Wed, Sep 21, 2005	3.40	3.40	3.40	3.40
1576	NASDAQ	HIHO	Tue, Sep 20, 2005	3.20	3.40	3.20	3.40
1575	NASDAQ	HIHO	Mon, Sep 19, 2005	3.40	3.40	3.20	3.20
1574	NASDAQ	HIHO	Fri, Sep 16, 2005	3.40	3.40	3.23	3.27
1573	NASDAQ	HIHO	Thu, Sep 15, 2005	3.30	3.39	3.25	3.39
1572	NASDAQ	HIHO	Tue, Sep 13, 2005	3.30	3.75	3.26	3.50
1571	NASDAQ	HIHO	Fri, Sep 9, 2005	3.30	3.40	3.25	3.40
1570	NASDAQ	HIHO	Wed, Sep 7, 2005	3.27	3.40	3.27	3.40
1569	NASDAQ	HIHO	Fri, Sep 2, 2005	3.25	3.25	3.25	3.25
1568	NASDAQ	HIHO	Thu, Sep 1, 2005	3.28	3.29	3.28	3.29
1567	NASDAQ	HIHO	Mon, Aug 29, 2005	3.50	3.50	3.50	3.50
1566	NASDAQ	HIHO	Fri, Aug 26, 2005	3.25	3.50	3.25	3.50
1565	NASDAQ	HIHO	Thu, Aug 25, 2005	3.35	3.50	3.26	3.50
1564	NASDAQ	HIHO	Tue, Aug 23, 2005	3.50	3.50	3.36	3.36
1563	NASDAQ	HIHO	Mon, Aug 22, 2005	3.37	3.47	3.36	3.47
1562	NASDAQ	HIHO	Fri, Aug 19, 2005	3.45	3.45	3.45	3.45
1561	NASDAQ	HIHO	Thu, Aug 18, 2005	3.50	3.50	3.50	3.50
1560	NASDAQ	HIHO	Wed, Aug 17, 2005	3.26	3.35	3.25	3.35
1559	NASDAQ	HIHO	Tue, Aug 16, 2005	3.50	3.50	3.38	3.50
1558	NASDAQ	HIHO	Mon, Aug 15, 2005	3.33	3.50	3.33	3.50
1557	NASDAQ	HIHO	Fri, Aug 12, 2005	3.50	3.50	3.31	3.31
1556	NASDAQ	HIHO	Thu, Aug 11, 2005	3.34	3.49	3.33	3.49
1555	NASDAQ	HIHO	Wed, Aug 10, 2005	3.50	3.50	3.45	3.45
1554	NASDAQ	HIHO	Mon, Aug 8, 2005	3.50	3.50	3.44	3.44
1553	NASDAQ	HIHO	Fri, Aug 5, 2005	3.44	3.45	3.28	3.45
1552	NASDAQ	HIHO	Thu, Aug 4, 2005	3.26	3.26	3.25	3.25
1551	NASDAQ	HIHO	Wed, Aug 3, 2005	3.25	3.25	3.25	3.25
1550	NASDAQ	HIHO	Tue, Aug 2, 2005	3.32	3.32	3.25	3.25
1549	NASDAQ	HIHO	Mon, Aug 1, 2005	3.50	3.55	3.35	3.35
1548	NASDAQ	HIHO	Fri, Jul 29, 2005	3.65	3.65	3.57	3.58
1547	NASDAQ	HIHO	Thu, Jul 28, 2005	3.44	3.69	3.44	3.69
1546	NASDAQ	HIHO	Wed, Jul 27, 2005	3.45	3.45	3.44	3.44
1545	NASDAQ	HIHO	Tue, Jul 26, 2005	3.35	3.58	3.35	3.58
1544	NASDAQ	HIHO	Mon, Jul 25, 2005	3.80	3.80	3.80	3.80
1543	NASDAQ	HIHO	Wed, Jul 20, 2005	3.61	3.61	3.60	3.60
1542	NASDAQ	HIHO	Tue, Jul 19, 2005	3.75	3.75	3.75	3.75
1541	NASDAQ	HIHO	Mon, Jul 18, 2005	3.60	3.67	3.60	3.67
1540	NASDAQ	HIHO	Fri, Jul 15, 2005	3.95	3.95	3.95	3.95
1539	NASDAQ	HIHO	Wed, Jul 13, 2005	3.91	3.95	3.91	3.95
1538	NASDAQ	HIHO	Tue, Jul 12, 2005	3.40	3.95	3.33	3.95
1537	NASDAQ	HIHO	Mon, Jul 11, 2005	3.40	3.40	3.40	3.40
1536	NASDAQ	HIHO	Fri, Jul 8, 2005	3.30	3.35	3.09	3.35
1535	NASDAQ	HIHO	Wed, Jul 6, 2005	3.40	3.40	3.40	3.40
1534	NASDAQ	HIHO	Tue, Jul 5, 2005	3.50	3.50	3.50	3.50
1533	NASDAQ	HIHO	Fri, Jul 1, 2005	3.49	3.50	3.49	3.50
1532	NASDAQ	HIHO	Thu, Jun 30, 2005	3.61	3.62	3.50	3.50
1531	NASDAQ	HIHO	Wed, Jun 29, 2005	3.75	3.84	3.75	3.75
1530	NASDAQ	HIHO	Mon, Jun 27, 2005	3.93	3.93	3.73	3.73
1529	NASDAQ	HIHO	Fri, Jun 24, 2005	3.27	3.81	3.25	3.81
1528	NASDAQ	HIHO	Thu, Jun 23, 2005	3.76	3.76	3.76	3.76
1527	NASDAQ	HIHO	Wed, Jun 22, 2005	3.65	3.65	3.60	3.60
1526	NASDAQ	HIHO	Tue, Jun 21, 2005	3.75	3.97	3.75	3.79
1525	NASDAQ	HIHO	Mon, Jun 20, 2005	3.75	3.75	3.75	3.75
1524	NASDAQ	HIHO	Fri, Jun 17, 2005	3.85	3.93	3.80	3.80
1523	NASDAQ	HIHO	Thu, Jun 16, 2005	3.80	3.85	3.75	3.85
1522	NASDAQ	HIHO	Tue, Jun 14, 2005	3.61	3.75	3.61	3.75
1521	NASDAQ	HIHO	Fri, Jun 10, 2005	4.07	4.20	4.07	4.07
1520	NASDAQ	HIHO	Wed, Jun 8, 2005	4.20	4.20	3.75	4.08
1519	NASDAQ	HIHO	Tue, Jun 7, 2005	3.29	3.75	3.29	3.75
1518	NASDAQ	HIHO	Mon, Jun 6, 2005	3.67	3.74	3.67	3.74
1517	NASDAQ	HIHO	Fri, Jun 3, 2005	3.70	3.85	3.37	3.38
1516	NASDAQ	HIHO	Thu, Jun 2, 2005	3.69	3.88	3.33	3.37
1515	NASDAQ	HIHO	Wed, Jun 1, 2005	3.51	3.51	3.25	3.26
1514	NASDAQ	HIHO	Tue, May 31, 2005	3.88	3.90	3.78	3.78
1513	NASDAQ	HIHO	Thu, May 26, 2005	3.50	3.50	3.50	3.50
1512	NASDAQ	HIHO	Tue, May 24, 2005	3.50	3.50	3.50	3.50
1511	NASDAQ	HIHO	Mon, May 23, 2005	3.45	3.67	3.45	3.67
1510	NASDAQ	HIHO	Thu, May 19, 2005	3.55	3.55	3.55	3.55
1509	NASDAQ	HIHO	Tue, May 17, 2005	3.60	3.60	3.60	3.60
1508	NASDAQ	HIHO	Fri, May 13, 2005	3.63	3.63	3.60	3.60
1507	NASDAQ	HIHO	Thu, May 12, 2005	3.70	3.76	3.70	3.70
1506	NASDAQ	HIHO	Mon, May 9, 2005	3.51	3.51	3.51	3.51
1505	NASDAQ	HIHO	Thu, May 5, 2005	3.69	4.20	3.61	3.61
1504	NASDAQ	HIHO	Wed, May 4, 2005	3.25	3.58	3.25	3.57
1503	NASDAQ	HIHO	Tue, May 3, 2005	3.81	3.81	3.81	3.81
1502	NASDAQ	HIHO	Mon, May 2, 2005	4.05	4.10	3.81	3.82
1501	NASDAQ	HIHO	Fri, Apr 29, 2005	4.15	4.20	4.15	4.20
1500	NASDAQ	HIHO	Thu, Apr 28, 2005	4.16	4.16	4.16	4.16
1499	NASDAQ	HIHO	Tue, Apr 26, 2005	4.50	4.50	4.45	4.45
1498	NASDAQ	HIHO	Mon, Apr 25, 2005	4.45	4.45	4.41	4.42
1497	NASDAQ	HIHO	Fri, Apr 22, 2005	4.25	4.36	4.25	4.36
1496	NASDAQ	HIHO	Wed, Apr 20, 2005	4.45	4.50	4.24	4.24
1495	NASDAQ	HIHO	Tue, Apr 19, 2005	4.40	4.48	4.40	4.40
1494	NASDAQ	HIHO	Mon, Apr 18, 2005	4.44	4.44	4.40	4.40
1493	NASDAQ	HIHO	Fri, Apr 15, 2005	4.71	4.71	4.55	4.55
1492	NASDAQ	HIHO	Thu, Apr 14, 2005	4.40	4.42	4.39	4.42
1491	NASDAQ	HIHO	Wed, Apr 13, 2005	4.51	4.56	4.50	4.50
1490	NASDAQ	HIHO	Tue, Apr 12, 2005	4.66	4.80	4.45	4.80
1489	NASDAQ	HIHO	Mon, Apr 11, 2005	4.40	4.41	4.40	4.40
1488	NASDAQ	HIHO	Fri, Apr 8, 2005	4.40	4.51	4.40	4.51
1487	NASDAQ	HIHO	Thu, Apr 7, 2005	4.40	4.70	4.40	4.55
1486	NASDAQ	HIHO	Wed, Apr 6, 2005	4.50	4.60	4.02	4.02
1485	NASDAQ	HIHO	Tue, Apr 5, 2005	4.50	4.55	4.50	4.55
1484	NASDAQ	HIHO	Mon, Apr 4, 2005	4.52	4.52	4.50	4.52
1483	NASDAQ	HIHO	Fri, Apr 1, 2005	4.45	4.50	4.45	4.50
1482	NASDAQ	HIHO	Thu, Mar 31, 2005	4.56	4.56	4.50	4.50
1481	NASDAQ	HIHO	Wed, Mar 30, 2005	4.45	4.45	4.45	4.45
1480	NASDAQ	HIHO	Tue, Mar 29, 2005	4.50	4.58	4.40	4.50
1479	NASDAQ	HIHO	Mon, Mar 28, 2005	4.45	4.50	4.45	4.50
1478	NASDAQ	HIHO	Thu, Mar 24, 2005	4.55	4.55	4.55	4.55
1477	NASDAQ	HIHO	Wed, Mar 23, 2005	4.50	4.51	4.50	4.50
1476	NASDAQ	HIHO	Tue, Mar 22, 2005	4.45	4.51	4.45	4.51
1475	NASDAQ	HIHO	Mon, Mar 21, 2005	4.55	4.60	4.55	4.60
1474	NASDAQ	HIHO	Fri, Mar 18, 2005	4.55	4.57	4.55	4.55
1473	NASDAQ	HIHO	Thu, Mar 17, 2005	4.72	4.72	4.65	4.65
1472	NASDAQ	HIHO	Wed, Mar 16, 2005	4.55	4.65	4.50	4.50
1471	NASDAQ	HIHO	Tue, Mar 15, 2005	4.55	4.57	4.45	4.45
1470	NASDAQ	HIHO	Mon, Mar 14, 2005	4.55	4.56	4.40	4.42
1469	NASDAQ	HIHO	Fri, Mar 11, 2005	4.56	4.56	4.55	4.55
1468	NASDAQ	HIHO	Thu, Mar 10, 2005	4.52	4.57	4.50	4.55
1467	NASDAQ	HIHO	Wed, Mar 9, 2005	4.70	4.70	4.62	4.62
1466	NASDAQ	HIHO	Tue, Mar 8, 2005	4.58	4.70	4.56	4.70
1465	NASDAQ	HIHO	Mon, Mar 7, 2005	4.60	4.64	4.56	4.59
1464	NASDAQ	HIHO	Fri, Mar 4, 2005	4.60	4.60	4.53	4.55
1463	NASDAQ	HIHO	Thu, Mar 3, 2005	4.60	4.65	4.60	4.64
1462	NASDAQ	HIHO	Wed, Mar 2, 2005	4.46	4.51	4.46	4.51
1461	NASDAQ	HIHO	Tue, Mar 1, 2005	4.45	4.48	4.42	4.48
1460	NASDAQ	HIHO	Mon, Feb 28, 2005	4.45	4.46	4.45	4.46
1459	NASDAQ	HIHO	Fri, Feb 25, 2005	4.46	4.46	4.46	4.46
1458	NASDAQ	HIHO	Thu, Feb 24, 2005	4.45	4.50	4.45	4.50
1457	NASDAQ	HIHO	Wed, Feb 23, 2005	4.50	4.50	4.47	4.47
1456	NASDAQ	HIHO	Tue, Feb 22, 2005	4.50	4.55	4.50	4.50
1455	NASDAQ	HIHO	Fri, Feb 18, 2005	4.50	4.63	4.50	4.63
1454	NASDAQ	HIHO	Thu, Feb 17, 2005	4.58	4.58	4.50	4.50
1453	NASDAQ	HIHO	Wed, Feb 16, 2005	4.54	4.58	4.50	4.50
1452	NASDAQ	HIHO	Tue, Feb 15, 2005	4.70	4.70	4.70	4.70
1451	NASDAQ	HIHO	Mon, Feb 14, 2005	4.21	4.63	4.19	4.63
1450	NASDAQ	HIHO	Fri, Feb 11, 2005	4.72	4.72	4.60	4.60
1449	NASDAQ	HIHO	Thu, Feb 10, 2005	4.49	4.85	4.49	4.72
1448	NASDAQ	HIHO	Wed, Feb 9, 2005	4.60	4.60	4.57	4.57
1447	NASDAQ	HIHO	Tue, Feb 8, 2005	4.50	4.59	4.50	4.56
1446	NASDAQ	HIHO	Mon, Feb 7, 2005	4.10	4.61	3.99	4.55
1445	NASDAQ	HIHO	Fri, Feb 4, 2005	4.46	4.50	4.46	4.49
1444	NASDAQ	HIHO	Thu, Feb 3, 2005	4.55	4.68	4.30	4.66
1443	NASDAQ	HIHO	Wed, Feb 2, 2005	3.99	4.69	3.99	4.45
1442	NASDAQ	HIHO	Tue, Feb 1, 2005	4.24	4.24	4.15	4.15
1441	NASDAQ	HIHO	Mon, Jan 31, 2005	4.26	4.27	3.98	4.15
1440	NASDAQ	HIHO	Fri, Jan 28, 2005	4.34	4.35	4.27	4.35
1439	NASDAQ	HIHO	Thu, Jan 27, 2005	4.37	4.45	4.25	4.34
1438	NASDAQ	HIHO	Wed, Jan 26, 2005	4.00	4.35	4.00	4.35
1437	NASDAQ	HIHO	Tue, Jan 25, 2005	4.40	4.40	4.08	4.40
1436	NASDAQ	HIHO	Mon, Jan 24, 2005	4.49	4.49	4.48	4.48
1435	NASDAQ	HIHO	Fri, Jan 21, 2005	4.35	4.49	4.24	4.49
1434	NASDAQ	HIHO	Thu, Jan 20, 2005	4.15	4.43	4.15	4.40
1433	NASDAQ	HIHO	Wed, Jan 19, 2005	4.41	4.58	4.30	4.50
1432	NASDAQ	HIHO	Tue, Jan 18, 2005	4.54	4.54	4.20	4.50
1431	NASDAQ	HIHO	Fri, Jan 14, 2005	4.80	4.85	4.63	4.63
1430	NASDAQ	HIHO	Thu, Jan 13, 2005	4.45	4.79	4.45	4.70
1429	NASDAQ	HIHO	Wed, Jan 12, 2005	4.76	4.77	4.61	4.75
1428	NASDAQ	HIHO	Tue, Jan 11, 2005	4.58	4.64	4.50	4.51
1427	NASDAQ	HIHO	Mon, Jan 10, 2005	4.73	4.73	4.31	4.35
1426	NASDAQ	HIHO	Fri, Jan 7, 2005	4.36	4.38	4.21	4.21
1425	NASDAQ	HIHO	Thu, Jan 6, 2005	4.17	4.23	4.10	4.19
1424	NASDAQ	HIHO	Wed, Jan 5, 2005	4.30	4.47	4.25	4.25
1423	NASDAQ	HIHO	Tue, Jan 4, 2005	4.30	4.46	4.28	4.41
1422	NASDAQ	HIHO	Mon, Jan 3, 2005	4.16	4.47	4.16	4.29
1421	NASDAQ	HIHO	Fri, Dec 31, 2004	4.47	4.47	4.12	4.42
1420	NASDAQ	HIHO	Thu, Dec 30, 2004	4.70	4.70	4.58	4.58
1419	NASDAQ	HIHO	Wed, Dec 29, 2004	4.34	4.69	4.32	4.69
1418	NASDAQ	HIHO	Tue, Dec 28, 2004	4.48	4.50	4.28	4.43
1417	NASDAQ	HIHO	Mon, Dec 27, 2004	4.49	4.50	4.25	4.43
1416	NASDAQ	HIHO	Thu, Dec 23, 2004	4.49	4.49	4.15	4.37
1415	NASDAQ	HIHO	Wed, Dec 22, 2004	4.30	4.42	4.25	4.36
1414	NASDAQ	HIHO	Tue, Dec 21, 2004	4.33	4.46	4.33	4.33
1413	NASDAQ	HIHO	Mon, Dec 20, 2004	4.50	4.50	4.15	4.28
1412	NASDAQ	HIHO	Fri, Dec 17, 2004	4.52	4.56	4.21	4.49
1411	NASDAQ	HIHO	Thu, Dec 16, 2004	4.31	4.40	4.30	4.38
1410	NASDAQ	HIHO	Wed, Dec 15, 2004	4.27	4.35	4.26	4.33
1409	NASDAQ	HIHO	Tue, Dec 14, 2004	4.34	4.34	4.17	4.30
1408	NASDAQ	HIHO	Mon, Dec 13, 2004	4.09	4.33	4.05	4.26
1407	NASDAQ	HIHO	Fri, Dec 10, 2004	4.25	4.43	4.21	4.28
1406	NASDAQ	HIHO	Thu, Dec 9, 2004	4.33	4.49	4.11	4.25
1405	NASDAQ	HIHO	Wed, Dec 8, 2004	4.50	4.50	4.15	4.29
1404	NASDAQ	HIHO	Tue, Dec 7, 2004	4.33	4.49	4.07	4.39
1403	NASDAQ	HIHO	Mon, Dec 6, 2004	4.33	4.34	4.27	4.29
1402	NASDAQ	HIHO	Fri, Dec 3, 2004	4.30	4.44	4.06	4.21
1401	NASDAQ	HIHO	Thu, Dec 2, 2004	4.26	4.47	4.12	4.35
1400	NASDAQ	HIHO	Wed, Dec 1, 2004	4.02	4.17	4.02	4.17
1399	NASDAQ	HIHO	Tue, Nov 30, 2004	4.37	4.37	4.04	4.29
1398	NASDAQ	HIHO	Mon, Nov 29, 2004	4.75	4.75	4.01	4.39
1397	NASDAQ	HIHO	Fri, Nov 26, 2004	3.55	3.89	3.55	3.81
1396	NASDAQ	HIHO	Wed, Nov 24, 2004	3.71	3.75	3.50	3.69
1395	NASDAQ	HIHO	Tue, Nov 23, 2004	3.50	3.71	3.32	3.71
1394	NASDAQ	HIHO	Mon, Nov 22, 2004	3.59	3.96	3.31	3.49
1393	NASDAQ	HIHO	Fri, Nov 19, 2004	3.47	3.55	3.23	3.50
1392	NASDAQ	HIHO	Thu, Nov 18, 2004	3.25	3.45	3.24	3.40
1391	NASDAQ	HIHO	Wed, Nov 17, 2004	3.32	3.37	3.23	3.32
1390	NASDAQ	HIHO	Tue, Nov 16, 2004	3.14	3.33	3.14	3.32
1389	NASDAQ	HIHO	Mon, Nov 15, 2004	3.23	3.24	3.04	3.14
1388	NASDAQ	HIHO	Fri, Nov 12, 2004	3.19	3.30	3.06	3.21
1387	NASDAQ	HIHO	Thu, Nov 11, 2004	3.27	3.44	3.04	3.19
1386	NASDAQ	HIHO	Wed, Nov 10, 2004	3.34	3.48	3.08	3.27
1385	NASDAQ	HIHO	Tue, Nov 9, 2004	3.35	3.40	3.25	3.29
1384	NASDAQ	HIHO	Mon, Nov 8, 2004	3.00	3.40	2.98	3.30
1383	NASDAQ	HIHO	Fri, Nov 5, 2004	3.23	3.35	3.10	3.20
1382	NASDAQ	HIHO	Thu, Nov 4, 2004	3.10	3.24	3.08	3.17
1381	NASDAQ	HIHO	Wed, Nov 3, 2004	4.43	4.43	2.84	3.09
1380	NASDAQ	HIHO	Tue, Nov 2, 2004	4.36	4.46	4.36	4.46
1379	NASDAQ	HIHO	Mon, Nov 1, 2004	4.22	4.45	4.22	4.29
1378	NASDAQ	HIHO	Fri, Oct 29, 2004	4.50	4.67	4.50	4.67
1377	NASDAQ	HIHO	Thu, Oct 28, 2004	4.51	4.51	4.51	4.51
1376	NASDAQ	HIHO	Wed, Oct 27, 2004	4.51	4.51	4.51	4.51
1375	NASDAQ	HIHO	Tue, Oct 26, 2004	4.51	4.51	4.51	4.51
1374	NASDAQ	HIHO	Mon, Oct 25, 2004	4.52	4.60	4.50	4.60
1373	NASDAQ	HIHO	Thu, Oct 21, 2004	4.75	4.76	4.75	4.76
1372	NASDAQ	HIHO	Wed, Oct 20, 2004	4.50	4.50	4.50	4.50
1371	NASDAQ	HIHO	Tue, Oct 19, 2004	4.58	4.75	4.50	4.50
1370	NASDAQ	HIHO	Mon, Oct 18, 2004	4.58	4.58	4.58	4.58
1369	NASDAQ	HIHO	Fri, Oct 15, 2004	4.51	4.51	4.50	4.50
1368	NASDAQ	HIHO	Thu, Oct 14, 2004	4.59	4.59	4.59	4.59
1367	NASDAQ	HIHO	Wed, Oct 13, 2004	4.56	4.56	4.44	4.44
1366	NASDAQ	HIHO	Tue, Oct 12, 2004	4.77	4.77	4.30	4.39
1365	NASDAQ	HIHO	Mon, Oct 11, 2004	4.78	4.79	4.68	4.68
1364	NASDAQ	HIHO	Fri, Oct 8, 2004	4.55	4.80	4.54	4.54
1363	NASDAQ	HIHO	Thu, Oct 7, 2004	4.61	4.74	4.61	4.74
1362	NASDAQ	HIHO	Wed, Oct 6, 2004	4.97	4.97	4.61	4.74
1361	NASDAQ	HIHO	Tue, Oct 5, 2004	4.40	4.78	4.40	4.75
1360	NASDAQ	HIHO	Mon, Oct 4, 2004	4.48	4.78	4.35	4.35
1359	NASDAQ	HIHO	Fri, Oct 1, 2004	4.49	4.49	4.26	4.49
1358	NASDAQ	HIHO	Thu, Sep 30, 2004	4.22	4.52	4.15	4.40
1357	NASDAQ	HIHO	Wed, Sep 29, 2004	4.17	4.30	4.15	4.30
1356	NASDAQ	HIHO	Tue, Sep 28, 2004	4.32	4.39	4.13	4.25
1355	NASDAQ	HIHO	Mon, Sep 27, 2004	4.51	4.54	4.18	4.18
1354	NASDAQ	HIHO	Fri, Sep 24, 2004	4.44	4.56	4.38	4.38
1353	NASDAQ	HIHO	Thu, Sep 23, 2004	4.46	4.56	4.37	4.49
1352	NASDAQ	HIHO	Wed, Sep 22, 2004	4.64	4.64	4.41	4.43
1351	NASDAQ	HIHO	Tue, Sep 21, 2004	4.64	4.65	4.36	4.65
1350	NASDAQ	HIHO	Mon, Sep 20, 2004	4.78	4.78	4.39	4.60
1349	NASDAQ	HIHO	Fri, Sep 17, 2004	4.33	4.65	4.33	4.64
1348	NASDAQ	HIHO	Thu, Sep 16, 2004	4.39	4.42	4.35	4.36
1347	NASDAQ	HIHO	Wed, Sep 15, 2004	4.58	4.79	4.33	4.41
1346	NASDAQ	HIHO	Tue, Sep 14, 2004	4.33	4.58	4.33	4.50
1345	NASDAQ	HIHO	Mon, Sep 13, 2004	4.36	4.45	4.36	4.44
1344	NASDAQ	HIHO	Fri, Sep 10, 2004	4.33	4.33	4.33	4.33
1343	NASDAQ	HIHO	Thu, Sep 9, 2004	4.51	4.51	4.34	4.50
1342	NASDAQ	HIHO	Wed, Sep 8, 2004	4.80	4.80	4.55	4.55
1341	NASDAQ	HIHO	Tue, Sep 7, 2004	4.80	4.80	4.79	4.79
1340	NASDAQ	HIHO	Thu, Sep 2, 2004	4.60	4.89	4.60	4.89
1339	NASDAQ	HIHO	Wed, Sep 1, 2004	4.66	4.66	4.51	4.57
1338	NASDAQ	HIHO	Tue, Aug 31, 2004	4.79	4.83	4.61	4.80
1337	NASDAQ	HIHO	Fri, Aug 27, 2004	4.55	4.74	4.55	4.73
1336	NASDAQ	HIHO	Thu, Aug 26, 2004	4.60	4.68	4.60	4.61
1335	NASDAQ	HIHO	Wed, Aug 25, 2004	4.52	4.62	4.52	4.60
1334	NASDAQ	HIHO	Tue, Aug 24, 2004	4.70	4.70	4.59	4.59
1333	NASDAQ	HIHO	Mon, Aug 23, 2004	4.97	4.97	4.50	4.80
1332	NASDAQ	HIHO	Fri, Aug 20, 2004	4.41	4.98	4.41	4.80
1331	NASDAQ	HIHO	Thu, Aug 19, 2004	4.46	4.46	4.40	4.40
1330	NASDAQ	HIHO	Wed, Aug 18, 2004	4.38	4.63	4.30	4.30
1329	NASDAQ	HIHO	Tue, Aug 17, 2004	4.29	4.67	4.29	4.48
1328	NASDAQ	HIHO	Mon, Aug 16, 2004	4.33	4.50	4.22	4.30
1327	NASDAQ	HIHO	Fri, Aug 13, 2004	4.33	4.44	4.33	4.36
1326	NASDAQ	HIHO	Thu, Aug 12, 2004	4.50	4.50	4.33	4.34
1325	NASDAQ	HIHO	Wed, Aug 11, 2004	4.45	4.50	4.45	4.45
1324	NASDAQ	HIHO	Tue, Aug 10, 2004	4.50	4.50	4.43	4.49
1323	NASDAQ	HIHO	Mon, Aug 9, 2004	4.49	4.70	4.40	4.70
1322	NASDAQ	HIHO	Fri, Aug 6, 2004	4.93	4.98	4.75	4.80
1321	NASDAQ	HIHO	Thu, Aug 5, 2004	5.00	5.00	4.91	4.94
1320	NASDAQ	HIHO	Wed, Aug 4, 2004	5.11	5.15	5.11	5.11
1319	NASDAQ	HIHO	Mon, Aug 2, 2004	5.08	5.19	4.87	5.19
1318	NASDAQ	HIHO	Fri, Jul 30, 2004	5.00	5.12	4.81	5.00
1317	NASDAQ	HIHO	Thu, Jul 29, 2004	5.10	5.19	4.75	5.19
1316	NASDAQ	HIHO	Wed, Jul 28, 2004	5.16	5.46	5.10	5.10
1315	NASDAQ	HIHO	Tue, Jul 27, 2004	5.11	5.44	5.11	5.26
1314	NASDAQ	HIHO	Mon, Jul 26, 2004	5.46	5.73	5.27	5.27
1313	NASDAQ	HIHO	Fri, Jul 23, 2004	5.20	5.42	5.20	5.39
1312	NASDAQ	HIHO	Thu, Jul 22, 2004	5.40	5.40	4.94	5.22
1311	NASDAQ	HIHO	Wed, Jul 21, 2004	5.56	5.56	5.28	5.28
1310	NASDAQ	HIHO	Tue, Jul 20, 2004	5.73	5.75	5.40	5.52
1309	NASDAQ	HIHO	Mon, Jul 19, 2004	5.76	5.77	5.75	5.75
1308	NASDAQ	HIHO	Fri, Jul 16, 2004	5.73	5.83	5.73	5.78
1307	NASDAQ	HIHO	Thu, Jul 15, 2004	5.71	5.99	5.71	5.80
1306	NASDAQ	HIHO	Wed, Jul 14, 2004	5.62	5.76	5.62	5.72
1305	NASDAQ	HIHO	Tue, Jul 13, 2004	5.75	5.96	5.64	5.70
1304	NASDAQ	HIHO	Mon, Jul 12, 2004	5.67	5.99	5.55	5.77
1303	NASDAQ	HIHO	Fri, Jul 9, 2004	5.09	5.48	5.09	5.37
1302	NASDAQ	HIHO	Thu, Jul 8, 2004	5.34	5.35	5.22	5.22
1301	NASDAQ	HIHO	Wed, Jul 7, 2004	5.39	5.52	5.33	5.34
1300	NASDAQ	HIHO	Tue, Jul 6, 2004	5.48	5.55	5.32	5.36
1299	NASDAQ	HIHO	Fri, Jul 2, 2004	5.53	5.75	5.53	5.58
1298	NASDAQ	HIHO	Thu, Jul 1, 2004	5.34	5.70	5.33	5.62
1297	NASDAQ	HIHO	Wed, Jun 30, 2004	5.31	5.45	5.31	5.31
1296	NASDAQ	HIHO	Tue, Jun 29, 2004	5.35	5.48	5.32	5.32
1295	NASDAQ	HIHO	Mon, Jun 28, 2004	5.60	5.60	5.35	5.35
1294	NASDAQ	HIHO	Fri, Jun 25, 2004	5.65	5.74	5.46	5.51
1293	NASDAQ	HIHO	Thu, Jun 24, 2004	5.97	5.97	5.43	5.54
1292	NASDAQ	HIHO	Wed, Jun 23, 2004	5.40	5.96	5.35	5.60
1291	NASDAQ	HIHO	Tue, Jun 22, 2004	4.91	4.91	4.90	4.90
1290	NASDAQ	HIHO	Mon, Jun 21, 2004	5.00	5.00	4.86	4.91
1289	NASDAQ	HIHO	Fri, Jun 18, 2004	4.79	5.00	4.79	5.00
1288	NASDAQ	HIHO	Thu, Jun 17, 2004	4.73	4.95	4.63	4.82
1287	NASDAQ	HIHO	Wed, Jun 16, 2004	4.80	4.88	4.66	4.85
1286	NASDAQ	HIHO	Tue, Jun 15, 2004	4.94	4.94	4.63	4.80
1285	NASDAQ	HIHO	Mon, Jun 14, 2004	4.95	4.98	4.62	4.90
1284	NASDAQ	HIHO	Thu, Jun 10, 2004	4.96	4.96	4.86	4.90
1283	NASDAQ	HIHO	Wed, Jun 9, 2004	4.99	5.00	4.80	4.80
1282	NASDAQ	HIHO	Tue, Jun 8, 2004	4.91	5.00	4.78	5.00
1281	NASDAQ	HIHO	Mon, Jun 7, 2004	4.62	5.00	4.62	4.80
1280	NASDAQ	HIHO	Fri, Jun 4, 2004	4.53	5.00	4.53	4.99
1279	NASDAQ	HIHO	Thu, Jun 3, 2004	4.79	5.00	4.69	4.90
1278	NASDAQ	HIHO	Wed, Jun 2, 2004	4.72	4.99	4.72	4.98
1277	NASDAQ	HIHO	Tue, Jun 1, 2004	4.82	5.00	4.81	4.84
1276	NASDAQ	HIHO	Fri, May 28, 2004	4.76	5.05	4.76	5.03
1275	NASDAQ	HIHO	Thu, May 27, 2004	4.75	4.96	4.66	4.95
1274	NASDAQ	HIHO	Wed, May 26, 2004	4.65	4.84	4.42	4.84
1273	NASDAQ	HIHO	Tue, May 25, 2004	4.06	4.65	4.06	4.65
1272	NASDAQ	HIHO	Mon, May 24, 2004	4.21	4.40	4.03	4.40
1271	NASDAQ	HIHO	Fri, May 21, 2004	4.37	4.37	4.26	4.37
1270	NASDAQ	HIHO	Thu, May 20, 2004	4.06	4.37	4.06	4.27
1269	NASDAQ	HIHO	Wed, May 19, 2004	4.23	4.25	4.01	4.10
1268	NASDAQ	HIHO	Tue, May 18, 2004	3.90	4.40	3.85	4.13
1267	NASDAQ	HIHO	Mon, May 17, 2004	3.90	4.31	3.88	4.05
1266	NASDAQ	HIHO	Fri, May 14, 2004	3.93	4.30	3.87	4.06
1265	NASDAQ	HIHO	Thu, May 13, 2004	4.11	4.12	3.85	4.02
1264	NASDAQ	HIHO	Wed, May 12, 2004	4.21	4.21	3.76	4.00
1263	NASDAQ	HIHO	Tue, May 11, 2004	4.10	4.20	4.03	4.19
1262	NASDAQ	HIHO	Mon, May 10, 2004	4.20	4.33	4.03	4.10
1261	NASDAQ	HIHO	Fri, May 7, 2004	4.21	4.65	4.21	4.31
1260	NASDAQ	HIHO	Thu, May 6, 2004	4.34	4.60	4.21	4.57
1259	NASDAQ	HIHO	Wed, May 5, 2004	4.20	4.53	4.20	4.45
1258	NASDAQ	HIHO	Tue, May 4, 2004	4.07	4.50	4.07	4.40
1257	NASDAQ	HIHO	Mon, May 3, 2004	4.41	4.50	3.90	4.20
1256	NASDAQ	HIHO	Fri, Apr 30, 2004	4.70	4.74	4.52	4.52
1255	NASDAQ	HIHO	Thu, Apr 29, 2004	4.94	5.05	4.74	4.74
1254	NASDAQ	HIHO	Wed, Apr 28, 2004	4.88	5.15	4.88	5.08
1253	NASDAQ	HIHO	Tue, Apr 27, 2004	4.95	4.95	4.78	4.87
1252	NASDAQ	HIHO	Mon, Apr 26, 2004	5.11	5.11	4.85	4.85
1251	NASDAQ	HIHO	Fri, Apr 23, 2004	5.13	5.13	5.00	5.00
1250	NASDAQ	HIHO	Thu, Apr 22, 2004	4.81	5.19	4.81	5.03
1249	NASDAQ	HIHO	Wed, Apr 21, 2004	4.83	4.90	4.60	4.80
1248	NASDAQ	HIHO	Tue, Apr 20, 2004	5.07	5.19	5.00	5.00
1247	NASDAQ	HIHO	Mon, Apr 19, 2004	5.15	5.15	5.02	5.04
1246	NASDAQ	HIHO	Fri, Apr 16, 2004	5.30	5.30	5.02	5.19
1245	NASDAQ	HIHO	Thu, Apr 15, 2004	5.19	5.19	5.19	5.19
1244	NASDAQ	HIHO	Wed, Apr 14, 2004	5.18	5.19	5.18	5.19
1243	NASDAQ	HIHO	Tue, Apr 13, 2004	5.30	5.30	5.17	5.17
1242	NASDAQ	HIHO	Mon, Apr 12, 2004	5.35	5.35	5.17	5.25
1241	NASDAQ	HIHO	Thu, Apr 8, 2004	5.16	5.49	5.16	5.29
1240	NASDAQ	HIHO	Wed, Apr 7, 2004	5.48	5.49	5.32	5.49
1239	NASDAQ	HIHO	Tue, Apr 6, 2004	5.49	5.50	5.40	5.49
1238	NASDAQ	HIHO	Mon, Apr 5, 2004	5.48	5.49	5.34	5.49
1237	NASDAQ	HIHO	Fri, Apr 2, 2004	5.73	5.74	5.49	5.49
1236	NASDAQ	HIHO	Thu, Apr 1, 2004	5.15	5.72	5.14	5.60
1235	NASDAQ	HIHO	Wed, Mar 31, 2004	5.18	5.49	5.18	5.27
1234	NASDAQ	HIHO	Tue, Mar 30, 2004	5.44	5.49	5.14	5.40
1233	NASDAQ	HIHO	Mon, Mar 29, 2004	5.45	5.55	5.34	5.50
1232	NASDAQ	HIHO	Fri, Mar 26, 2004	4.76	5.50	4.72	5.49
1231	NASDAQ	HIHO	Thu, Mar 25, 2004	4.90	4.96	4.71	4.90
1230	NASDAQ	HIHO	Wed, Mar 24, 2004	4.82	5.23	4.70	4.70
1229	NASDAQ	HIHO	Tue, Mar 23, 2004	4.91	5.26	4.72	4.72
1228	NASDAQ	HIHO	Mon, Mar 22, 2004	5.00	5.30	4.89	5.15
1227	NASDAQ	HIHO	Fri, Mar 19, 2004	5.12	5.36	5.10	5.18
1226	NASDAQ	HIHO	Thu, Mar 18, 2004	5.32	5.39	4.68	5.33
1225	NASDAQ	HIHO	Wed, Mar 17, 2004	4.80	5.45	4.80	5.06
1224	NASDAQ	HIHO	Tue, Mar 16, 2004	4.83	5.09	4.71	4.71
1223	NASDAQ	HIHO	Mon, Mar 15, 2004	5.00	5.00	4.62	4.73
1222	NASDAQ	HIHO	Fri, Mar 12, 2004	5.11	5.39	4.90	5.34
1221	NASDAQ	HIHO	Thu, Mar 11, 2004	5.19	5.39	4.82	4.93
1220	NASDAQ	HIHO	Wed, Mar 10, 2004	5.40	5.68	5.14	5.16
1219	NASDAQ	HIHO	Tue, Mar 9, 2004	5.60	5.60	5.36	5.40
1218	NASDAQ	HIHO	Mon, Mar 8, 2004	5.34	5.66	5.26	5.40
1217	NASDAQ	HIHO	Fri, Mar 5, 2004	5.17	5.78	5.17	5.29
1216	NASDAQ	HIHO	Thu, Mar 4, 2004	5.60	6.30	5.15	5.42
1215	NASDAQ	HIHO	Wed, Mar 3, 2004	4.90	5.80	4.88	5.50
1214	NASDAQ	HIHO	Tue, Mar 2, 2004	4.78	4.99	4.61	4.77
1213	NASDAQ	HIHO	Mon, Mar 1, 2004	4.75	5.06	4.75	5.00
1212	NASDAQ	HIHO	Fri, Feb 27, 2004	5.00	5.07	4.75	4.75
1211	NASDAQ	HIHO	Thu, Feb 26, 2004	5.07	5.07	5.00	5.00
1210	NASDAQ	HIHO	Wed, Feb 25, 2004	4.90	5.06	4.81	5.06
1209	NASDAQ	HIHO	Tue, Feb 24, 2004	4.75	4.90	4.75	4.78
1208	NASDAQ	HIHO	Mon, Feb 23, 2004	4.95	4.95	4.75	4.90
1207	NASDAQ	HIHO	Fri, Feb 20, 2004	5.03	5.12	4.86	5.10
1206	NASDAQ	HIHO	Thu, Feb 19, 2004	4.94	5.24	4.94	4.96
1205	NASDAQ	HIHO	Wed, Feb 18, 2004	4.81	5.25	4.81	5.25
1204	NASDAQ	HIHO	Tue, Feb 17, 2004	5.31	5.33	4.59	5.00
1203	NASDAQ	HIHO	Fri, Feb 13, 2004	5.30	5.50	5.30	5.50
1202	NASDAQ	HIHO	Thu, Feb 12, 2004	5.30	5.53	5.15	5.52
1201	NASDAQ	HIHO	Wed, Feb 11, 2004	5.41	5.70	5.34	5.52
1200	NASDAQ	HIHO	Tue, Feb 10, 2004	5.69	5.90	5.56	5.66
1199	NASDAQ	HIHO	Mon, Feb 9, 2004	4.96	5.59	4.96	5.54
1198	NASDAQ	HIHO	Fri, Feb 6, 2004	5.50	5.50	4.96	5.13
1197	NASDAQ	HIHO	Thu, Feb 5, 2004	4.94	5.27	4.94	5.23
1196	NASDAQ	HIHO	Wed, Feb 4, 2004	5.16	5.28	4.93	5.00
1195	NASDAQ	HIHO	Tue, Feb 3, 2004	6.02	6.02	5.20	5.24
1194	NASDAQ	HIHO	Mon, Feb 2, 2004	6.02	6.24	5.51	5.51
1193	NASDAQ	HIHO	Fri, Jan 30, 2004	6.06	6.06	5.76	5.76
1192	NASDAQ	HIHO	Thu, Jan 29, 2004	5.56	6.10	5.56	6.02
1191	NASDAQ	HIHO	Wed, Jan 28, 2004	5.44	5.75	5.39	5.55
1190	NASDAQ	HIHO	Tue, Jan 27, 2004	5.60	5.68	5.38	5.46
1189	NASDAQ	HIHO	Mon, Jan 26, 2004	5.36	5.58	5.35	5.55
1188	NASDAQ	HIHO	Fri, Jan 23, 2004	5.50	5.70	5.12	5.30
1187	NASDAQ	HIHO	Thu, Jan 22, 2004	5.41	5.75	5.41	5.50
1186	NASDAQ	HIHO	Wed, Jan 21, 2004	5.46	5.84	5.46	5.61
1185	NASDAQ	HIHO	Tue, Jan 20, 2004	5.95	5.95	5.44	5.66
1184	NASDAQ	HIHO	Fri, Jan 16, 2004	5.81	5.86	5.75	5.76
1183	NASDAQ	HIHO	Thu, Jan 15, 2004	5.58	6.25	5.58	5.81
1182	NASDAQ	HIHO	Wed, Jan 14, 2004	5.86	6.50	5.70	5.91
1181	NASDAQ	HIHO	Tue, Jan 13, 2004	6.03	6.33	5.90	5.94
1180	NASDAQ	HIHO	Mon, Jan 12, 2004	6.64	6.64	5.86	6.02
1179	NASDAQ	HIHO	Fri, Jan 9, 2004	5.67	6.80	5.67	6.37
1178	NASDAQ	HIHO	Thu, Jan 8, 2004	5.89	6.01	5.53	5.85
1177	NASDAQ	HIHO	Wed, Jan 7, 2004	6.25	6.37	5.66	6.20
1176	NASDAQ	HIHO	Tue, Jan 6, 2004	7.00	7.39	6.15	6.36
1175	NASDAQ	HIHO	Mon, Jan 5, 2004	6.11	7.81	5.36	7.39
1174	NASDAQ	HIHO	Fri, Jan 2, 2004	3.84	5.80	3.84	5.40
1173	NASDAQ	HIHO	Wed, Dec 31, 2003	3.56	3.77	3.55	3.76
1172	NASDAQ	HIHO	Tue, Dec 30, 2003	3.60	3.62	3.35	3.56
1171	NASDAQ	HIHO	Mon, Dec 29, 2003	3.65	3.80	3.65	3.68
1170	NASDAQ	HIHO	Fri, Dec 26, 2003	3.60	3.63	3.60	3.62
1169	NASDAQ	HIHO	Wed, Dec 24, 2003	3.74	3.84	3.53	3.64
1168	NASDAQ	HIHO	Tue, Dec 23, 2003	3.75	3.75	3.65	3.71
1167	NASDAQ	HIHO	Mon, Dec 22, 2003	3.77	3.84	3.56	3.64
1166	NASDAQ	HIHO	Fri, Dec 19, 2003	3.95	3.95	3.57	3.71
1165	NASDAQ	HIHO	Thu, Dec 18, 2003	4.00	4.49	3.73	3.88
1164	NASDAQ	HIHO	Wed, Dec 17, 2003	3.07	3.89	3.07	3.87
1163	NASDAQ	HIHO	Tue, Dec 16, 2003	3.09	3.18	3.02	3.18
1162	NASDAQ	HIHO	Mon, Dec 15, 2003	3.19	3.25	2.98	3.09
1161	NASDAQ	HIHO	Fri, Dec 12, 2003	3.05	3.15	3.02	3.15
1160	NASDAQ	HIHO	Thu, Dec 11, 2003	3.01	3.02	3.01	3.01
1159	NASDAQ	HIHO	Wed, Dec 10, 2003	3.17	3.17	3.01	3.05
1158	NASDAQ	HIHO	Tue, Dec 9, 2003	3.16	3.17	3.16	3.16
1157	NASDAQ	HIHO	Mon, Dec 8, 2003	3.04	3.20	3.01	3.13
1156	NASDAQ	HIHO	Fri, Dec 5, 2003	3.25	3.31	2.91	2.95
1155	NASDAQ	HIHO	Thu, Dec 4, 2003	3.15	3.26	3.15	3.25
1154	NASDAQ	HIHO	Wed, Dec 3, 2003	3.28	3.30	3.26	3.26
1153	NASDAQ	HIHO	Tue, Dec 2, 2003	3.30	3.35	3.09	3.19
1152	NASDAQ	HIHO	Mon, Dec 1, 2003	3.07	3.47	3.07	3.35
1151	NASDAQ	HIHO	Fri, Nov 28, 2003	3.39	3.39	3.28	3.38
1150	NASDAQ	HIHO	Wed, Nov 26, 2003	3.26	3.39	3.26	3.36
1149	NASDAQ	HIHO	Tue, Nov 25, 2003	3.16	3.40	3.10	3.13
1148	NASDAQ	HIHO	Mon, Nov 24, 2003	3.46	3.46	3.11	3.22
1147	NASDAQ	HIHO	Fri, Nov 21, 2003	3.40	3.40	3.30	3.34
1146	NASDAQ	HIHO	Thu, Nov 20, 2003	3.10	3.36	3.10	3.20
1145	NASDAQ	HIHO	Wed, Nov 19, 2003	3.25	3.39	3.15	3.21
1144	NASDAQ	HIHO	Tue, Nov 18, 2003	3.40	3.40	3.01	3.14
1143	NASDAQ	HIHO	Mon, Nov 17, 2003	3.16	3.45	3.16	3.22
1142	NASDAQ	HIHO	Fri, Nov 14, 2003	3.12	3.41	3.12	3.29
1141	NASDAQ	HIHO	Thu, Nov 13, 2003	3.10	3.40	3.10	3.24
1140	NASDAQ	HIHO	Wed, Nov 12, 2003	3.24	3.45	3.00	3.18
1139	NASDAQ	HIHO	Tue, Nov 11, 2003	3.54	3.55	3.35	3.35
1138	NASDAQ	HIHO	Mon, Nov 10, 2003	3.63	3.78	3.53	3.60
1137	NASDAQ	HIHO	Fri, Nov 7, 2003	3.95	3.98	3.62	3.79
1136	NASDAQ	HIHO	Thu, Nov 6, 2003	3.98	3.98	3.78	3.91
1135	NASDAQ	HIHO	Wed, Nov 5, 2003	3.78	3.90	3.65	3.78
1134	NASDAQ	HIHO	Tue, Nov 4, 2003	3.93	3.93	3.55	3.61
1133	NASDAQ	HIHO	Mon, Nov 3, 2003	3.56	3.99	3.53	3.77
1132	NASDAQ	HIHO	Fri, Oct 31, 2003	3.26	3.65	3.26	3.51
1131	NASDAQ	HIHO	Thu, Oct 30, 2003	3.10	3.32	3.01	3.13
1130	NASDAQ	HIHO	Wed, Oct 29, 2003	3.09	3.25	3.01	3.24
1129	NASDAQ	HIHO	Tue, Oct 28, 2003	3.20	3.22	3.02	3.02
1128	NASDAQ	HIHO	Mon, Oct 27, 2003	3.15	3.29	3.15	3.17
1127	NASDAQ	HIHO	Fri, Oct 24, 2003	3.12	3.25	2.91	3.25
1126	NASDAQ	HIHO	Thu, Oct 23, 2003	3.10	3.25	3.00	3.07
1125	NASDAQ	HIHO	Wed, Oct 22, 2003	3.12	3.25	3.07	3.25
1124	NASDAQ	HIHO	Tue, Oct 21, 2003	2.90	3.22	2.89	3.12
1123	NASDAQ	HIHO	Mon, Oct 20, 2003	3.08	3.14	2.89	3.06
1122	NASDAQ	HIHO	Fri, Oct 17, 2003	3.29	3.34	3.12	3.12
1121	NASDAQ	HIHO	Thu, Oct 16, 2003	3.37	3.39	3.37	3.37
1120	NASDAQ	HIHO	Wed, Oct 15, 2003	3.30	3.35	3.14	3.34
1119	NASDAQ	HIHO	Tue, Oct 14, 2003	3.30	3.30	3.26	3.26
1118	NASDAQ	HIHO	Mon, Oct 13, 2003	3.31	3.32	3.24	3.31
1117	NASDAQ	HIHO	Fri, Oct 10, 2003	3.19	3.32	3.19	3.32
1116	NASDAQ	HIHO	Thu, Oct 9, 2003	3.33	3.33	3.15	3.20
1115	NASDAQ	HIHO	Wed, Oct 8, 2003	3.33	3.33	3.20	3.21
1114	NASDAQ	HIHO	Tue, Oct 7, 2003	3.11	3.20	3.00	3.20
1113	NASDAQ	HIHO	Mon, Oct 6, 2003	3.20	3.30	2.95	3.14
1112	NASDAQ	HIHO	Fri, Oct 3, 2003	2.82	3.38	2.82	3.18
1111	NASDAQ	HIHO	Thu, Oct 2, 2003	2.75	2.84	2.70	2.75
1110	NASDAQ	HIHO	Wed, Oct 1, 2003	2.70	2.75	2.63	2.65
1109	NASDAQ	HIHO	Tue, Sep 30, 2003	2.75	2.83	2.60	2.64
1108	NASDAQ	HIHO	Mon, Sep 29, 2003	2.75	2.84	2.68	2.83
1107	NASDAQ	HIHO	Fri, Sep 26, 2003	2.88	2.96	2.68	2.75
1106	NASDAQ	HIHO	Thu, Sep 25, 2003	3.23	3.23	2.80	2.95
1105	NASDAQ	HIHO	Wed, Sep 24, 2003	3.40	3.40	3.24	3.24
1104	NASDAQ	HIHO	Tue, Sep 23, 2003	3.36	3.36	3.25	3.29
1103	NASDAQ	HIHO	Mon, Sep 22, 2003	3.45	3.45	3.32	3.33
1102	NASDAQ	HIHO	Fri, Sep 19, 2003	3.31	3.47	3.30	3.40
1101	NASDAQ	HIHO	Thu, Sep 18, 2003	3.23	3.31	3.23	3.31
1100	NASDAQ	HIHO	Wed, Sep 17, 2003	3.25	3.29	3.23	3.29
1099	NASDAQ	HIHO	Tue, Sep 16, 2003	3.20	3.34	3.20	3.22
1098	NASDAQ	HIHO	Mon, Sep 15, 2003	3.25	3.34	3.21	3.22
1097	NASDAQ	HIHO	Fri, Sep 12, 2003	3.20	3.35	3.20	3.35
1096	NASDAQ	HIHO	Thu, Sep 11, 2003	3.49	3.50	3.25	3.44
1095	NASDAQ	HIHO	Wed, Sep 10, 2003	3.65	3.75	3.41	3.41
1094	NASDAQ	HIHO	Tue, Sep 9, 2003	3.32	3.77	3.23	3.59
1093	NASDAQ	HIHO	Mon, Sep 8, 2003	3.35	3.38	3.11	3.30
1092	NASDAQ	HIHO	Fri, Sep 5, 2003	3.18	3.35	3.18	3.28
1091	NASDAQ	HIHO	Thu, Sep 4, 2003	3.30	3.34	3.22	3.22
1090	NASDAQ	HIHO	Wed, Sep 3, 2003	3.25	3.38	3.10	3.35
1089	NASDAQ	HIHO	Tue, Sep 2, 2003	3.50	3.50	3.21	3.40
1088	NASDAQ	HIHO	Fri, Aug 29, 2003	3.44	3.55	3.29	3.42
1087	NASDAQ	HIHO	Thu, Aug 28, 2003	3.48	3.48	3.31	3.44
1086	NASDAQ	HIHO	Wed, Aug 27, 2003	3.55	3.60	3.30	3.36
1085	NASDAQ	HIHO	Tue, Aug 26, 2003	4.00	4.00	3.55	3.62
1084	NASDAQ	HIHO	Mon, Aug 25, 2003	4.05	4.05	3.75	3.90
1083	NASDAQ	HIHO	Fri, Aug 22, 2003	3.75	4.00	3.74	4.00
1082	NASDAQ	HIHO	Thu, Aug 21, 2003	3.82	4.20	3.61	3.90
1081	NASDAQ	HIHO	Wed, Aug 20, 2003	4.02	4.26	3.81	3.94
1080	NASDAQ	HIHO	Tue, Aug 19, 2003	4.79	4.79	4.01	4.20
1079	NASDAQ	HIHO	Mon, Aug 18, 2003	4.74	4.95	4.29	4.60
1078	NASDAQ	HIHO	Fri, Aug 15, 2003	4.00	4.40	3.95	4.15
1077	NASDAQ	HIHO	Thu, Aug 14, 2003	3.95	4.00	3.80	3.88
1076	NASDAQ	HIHO	Wed, Aug 13, 2003	3.34	3.77	3.29	3.75
1075	NASDAQ	HIHO	Tue, Aug 12, 2003	3.15	3.44	3.15	3.33
1074	NASDAQ	HIHO	Mon, Aug 11, 2003	3.15	3.20	3.15	3.15
1073	NASDAQ	HIHO	Fri, Aug 8, 2003	3.01	3.24	2.90	3.20
1072	NASDAQ	HIHO	Thu, Aug 7, 2003	3.40	3.40	3.00	3.14
1071	NASDAQ	HIHO	Wed, Aug 6, 2003	3.40	3.48	2.69	3.40
1070	NASDAQ	HIHO	Tue, Aug 5, 2003	2.72	3.50	2.72	3.30
1069	NASDAQ	HIHO	Mon, Aug 4, 2003	2.92	2.92	2.72	2.80
1068	NASDAQ	HIHO	Fri, Aug 1, 2003	3.02	3.02	2.85	2.92
1067	NASDAQ	HIHO	Thu, Jul 31, 2003	2.79	3.04	2.72	2.90
1066	NASDAQ	HIHO	Wed, Jul 30, 2003	2.91	3.04	2.79	2.80
1065	NASDAQ	HIHO	Tue, Jul 29, 2003	3.17	3.30	2.84	3.00
1064	NASDAQ	HIHO	Mon, Jul 28, 2003	2.36	3.17	2.36	3.12
1063	NASDAQ	HIHO	Fri, Jul 25, 2003	2.73	2.85	2.62	2.85
1062	NASDAQ	HIHO	Thu, Jul 24, 2003	2.90	3.20	2.58	2.58
1061	NASDAQ	HIHO	Wed, Jul 23, 2003	2.33	2.93	2.24	2.86
1060	NASDAQ	HIHO	Tue, Jul 22, 2003	2.48	2.48	2.25	2.25
1059	NASDAQ	HIHO	Mon, Jul 21, 2003	2.54	2.59	2.40	2.50
1058	NASDAQ	HIHO	Fri, Jul 18, 2003	2.57	2.65	2.30	2.57
1057	NASDAQ	HIHO	Thu, Jul 17, 2003	2.45	2.63	2.20	2.58
1056	NASDAQ	HIHO	Wed, Jul 16, 2003	2.95	2.95	2.45	2.64
1055	NASDAQ	HIHO	Tue, Jul 15, 2003	3.11	3.12	2.76	2.86
1054	NASDAQ	HIHO	Mon, Jul 14, 2003	3.25	3.40	2.68	3.02
1053	NASDAQ	HIHO	Fri, Jul 11, 2003	2.95	3.18	2.53	3.04
1052	NASDAQ	HIHO	Thu, Jul 10, 2003	2.95	3.45	2.75	2.91
1051	NASDAQ	HIHO	Wed, Jul 9, 2003	2.14	3.26	2.05	3.10
1050	NASDAQ	HIHO	Tue, Jul 8, 2003	1.94	2.13	1.92	2.09
1049	NASDAQ	HIHO	Mon, Jul 7, 2003	1.95	2.12	1.86	1.99
1048	NASDAQ	HIHO	Thu, Jul 3, 2003	2.09	2.09	1.97	2.07
1047	NASDAQ	HIHO	Wed, Jul 2, 2003	2.25	2.25	1.85	2.16
1046	NASDAQ	HIHO	Tue, Jul 1, 2003	2.02	2.19	2.00	2.19
1045	NASDAQ	HIHO	Mon, Jun 30, 2003	1.96	1.98	1.86	1.91
1044	NASDAQ	HIHO	Fri, Jun 27, 2003	1.96	1.96	1.80	1.86
1043	NASDAQ	HIHO	Thu, Jun 26, 2003	1.98	1.98	1.85	1.96
1042	NASDAQ	HIHO	Wed, Jun 25, 2003	1.90	2.00	1.80	1.98
1041	NASDAQ	HIHO	Tue, Jun 24, 2003	2.02	2.10	1.90	1.90
1040	NASDAQ	HIHO	Mon, Jun 23, 2003	2.50	2.50	2.02	2.02
1039	NASDAQ	HIHO	Fri, Jun 20, 2003	2.14	2.51	2.06	2.10
1038	NASDAQ	HIHO	Thu, Jun 19, 2003	2.12	2.19	1.99	2.04
1037	NASDAQ	HIHO	Wed, Jun 18, 2003	1.71	2.32	1.71	2.04
1036	NASDAQ	HIHO	Tue, Jun 17, 2003	1.62	1.70	1.50	1.70
1035	NASDAQ	HIHO	Mon, Jun 16, 2003	1.50	1.50	1.50	1.50
1034	NASDAQ	HIHO	Fri, Jun 13, 2003	1.53	1.54	1.40	1.40
1033	NASDAQ	HIHO	Tue, Jun 10, 2003	1.43	1.43	1.43	1.43
1032	NASDAQ	HIHO	Mon, Jun 9, 2003	1.45	1.45	1.41	1.41
1031	NASDAQ	HIHO	Fri, Jun 6, 2003	1.50	1.53	1.50	1.53
1030	NASDAQ	HIHO	Thu, Jun 5, 2003	1.46	1.46	1.45	1.46
1029	NASDAQ	HIHO	Wed, Jun 4, 2003	1.46	1.60	1.46	1.50
1028	NASDAQ	HIHO	Tue, Jun 3, 2003	1.46	1.46	1.46	1.46
1027	NASDAQ	HIHO	Mon, Jun 2, 2003	1.50	1.54	1.47	1.47
1026	NASDAQ	HIHO	Fri, May 30, 2003	1.51	1.51	1.51	1.51
1025	NASDAQ	HIHO	Wed, May 28, 2003	1.61	1.61	1.59	1.59
1024	NASDAQ	HIHO	Tue, May 27, 2003	1.56	1.56	1.44	1.44
1023	NASDAQ	HIHO	Thu, May 22, 2003	1.60	1.60	1.60	1.60
1022	NASDAQ	HIHO	Tue, May 20, 2003	1.55	1.55	1.55	1.55
1021	NASDAQ	HIHO	Mon, May 19, 2003	1.64	1.64	1.64	1.64
1020	NASDAQ	HIHO	Fri, May 16, 2003	1.57	1.57	1.52	1.52
1019	NASDAQ	HIHO	Tue, May 6, 2003	1.64	1.70	1.64	1.70
1018	NASDAQ	HIHO	Thu, May 1, 2003	1.64	1.64	1.64	1.64
1017	NASDAQ	HIHO	Tue, Apr 29, 2003	1.49	1.49	1.45	1.45
1016	NASDAQ	HIHO	Mon, Apr 28, 2003	1.46	1.50	1.45	1.45
1015	NASDAQ	HIHO	Fri, Apr 25, 2003	1.50	1.50	1.50	1.50
1014	NASDAQ	HIHO	Thu, Apr 24, 2003	1.65	1.65	1.61	1.63
1013	NASDAQ	HIHO	Mon, Apr 21, 2003	1.70	1.70	1.31	1.65
1012	NASDAQ	HIHO	Wed, Apr 16, 2003	1.70	1.70	1.70	1.70
1011	NASDAQ	HIHO	Tue, Apr 15, 2003	1.65	1.65	1.64	1.64
1010	NASDAQ	HIHO	Fri, Apr 11, 2003	1.65	1.65	1.65	1.65
1009	NASDAQ	HIHO	Wed, Apr 9, 2003	1.50	1.50	1.44	1.44
1008	NASDAQ	HIHO	Tue, Apr 8, 2003	1.66	1.66	1.60	1.60
1007	NASDAQ	HIHO	Mon, Apr 7, 2003	1.70	1.70	1.70	1.70
1006	NASDAQ	HIHO	Thu, Apr 3, 2003	1.66	1.66	1.66	1.66
1005	NASDAQ	HIHO	Fri, Mar 28, 2003	1.70	1.70	1.70	1.70
1004	NASDAQ	HIHO	Thu, Mar 27, 2003	1.75	1.75	1.75	1.75
1003	NASDAQ	HIHO	Wed, Mar 26, 2003	1.80	1.80	1.80	1.80
1002	NASDAQ	HIHO	Mon, Mar 24, 2003	1.97	1.97	1.80	1.80
1001	NASDAQ	HIHO	Fri, Mar 21, 2003	1.80	1.98	1.80	1.98
1000	NASDAQ	HIHO	Thu, Mar 20, 2003	1.75	2.00	1.75	2.00
999	NASDAQ	HIHO	Wed, Mar 19, 2003	1.74	1.77	1.74	1.77
998	NASDAQ	HIHO	Mon, Mar 17, 2003	1.65	1.65	1.65	1.65
997	NASDAQ	HIHO	Thu, Mar 13, 2003	1.84	1.84	1.72	1.72
996	NASDAQ	HIHO	Wed, Mar 12, 2003	1.88	1.88	1.75	1.84
995	NASDAQ	HIHO	Mon, Mar 10, 2003	1.87	1.87	1.79	1.79
994	NASDAQ	HIHO	Fri, Mar 7, 2003	1.70	1.86	1.70	1.86
993	NASDAQ	HIHO	Thu, Mar 6, 2003	1.59	1.69	1.59	1.68
992	NASDAQ	HIHO	Tue, Mar 4, 2003	1.90	1.90	1.60	1.60
991	NASDAQ	HIHO	Mon, Mar 3, 2003	1.59	1.59	1.59	1.59
990	NASDAQ	HIHO	Fri, Feb 28, 2003	1.59	1.59	1.59	1.59
989	NASDAQ	HIHO	Thu, Feb 27, 2003	1.50	1.60	1.48	1.60
988	NASDAQ	HIHO	Tue, Feb 25, 2003	1.50	1.50	1.42	1.42
987	NASDAQ	HIHO	Mon, Feb 24, 2003	1.49	1.50	1.49	1.50
986	NASDAQ	HIHO	Fri, Feb 21, 2003	1.41	1.41	1.41	1.41
985	NASDAQ	HIHO	Thu, Feb 20, 2003	1.41	1.41	1.40	1.40
984	NASDAQ	HIHO	Wed, Feb 19, 2003	1.41	1.41	1.40	1.40
983	NASDAQ	HIHO	Fri, Feb 14, 2003	1.42	1.42	1.37	1.37
982	NASDAQ	HIHO	Thu, Feb 13, 2003	1.49	1.49	1.37	1.37
981	NASDAQ	HIHO	Wed, Feb 12, 2003	1.54	1.54	1.50	1.50
980	NASDAQ	HIHO	Tue, Feb 11, 2003	1.59	1.59	1.55	1.55
979	NASDAQ	HIHO	Fri, Feb 7, 2003	1.55	1.58	1.49	1.58
978	NASDAQ	HIHO	Thu, Feb 6, 2003	1.45	1.55	1.45	1.55
977	NASDAQ	HIHO	Wed, Feb 5, 2003	1.45	1.54	1.30	1.54
976	NASDAQ	HIHO	Tue, Feb 4, 2003	1.58	1.58	1.42	1.42
975	NASDAQ	HIHO	Mon, Feb 3, 2003	1.80	1.80	1.25	1.59
974	NASDAQ	HIHO	Thu, Jan 30, 2003	1.66	1.66	1.57	1.58
973	NASDAQ	HIHO	Wed, Jan 29, 2003	1.77	1.77	1.57	1.60
972	NASDAQ	HIHO	Tue, Jan 28, 2003	2.12	2.16	1.42	1.69
971	NASDAQ	HIHO	Mon, Jan 27, 2003	1.43	1.55	1.25	1.55
970	NASDAQ	HIHO	Fri, Jan 24, 2003	1.10	1.73	1.10	1.43
969	NASDAQ	HIHO	Thu, Jan 23, 2003	0.86	1.08	0.86	1.08
968	NASDAQ	HIHO	Tue, Jan 21, 2003	0.87	0.87	0.87	0.87
967	NASDAQ	HIHO	Fri, Jan 17, 2003	0.88	0.93	0.88	0.93
966	NASDAQ	HIHO	Thu, Jan 16, 2003	0.85	0.87	0.81	0.85
965	NASDAQ	HIHO	Wed, Jan 15, 2003	0.81	0.81	0.81	0.81
964	NASDAQ	HIHO	Tue, Jan 14, 2003	0.85	0.85	0.84	0.85
963	NASDAQ	HIHO	Mon, Jan 13, 2003	0.83	0.83	0.80	0.81
962	NASDAQ	HIHO	Fri, Jan 10, 2003	0.79	0.79	0.79	0.79
961	NASDAQ	HIHO	Thu, Jan 9, 2003	0.83	0.83	0.80	0.83
960	NASDAQ	HIHO	Wed, Jan 8, 2003	0.76	0.83	0.73	0.83
959	NASDAQ	HIHO	Tue, Jan 7, 2003	0.76	0.77	0.76	0.76
958	NASDAQ	HIHO	Mon, Jan 6, 2003	0.67	0.74	0.66	0.73
957	NASDAQ	HIHO	Fri, Jan 3, 2003	0.59	0.60	0.55	0.60
956	NASDAQ	HIHO	Thu, Jan 2, 2003	0.64	0.65	0.60	0.60
955	NASDAQ	HIHO	Tue, Dec 31, 2002	0.64	0.67	0.64	0.65
954	NASDAQ	HIHO	Tue, Dec 24, 2002	0.50	0.50	0.50	0.50
953	NASDAQ	HIHO	Mon, Dec 23, 2002	0.61	0.61	0.48	0.48
952	NASDAQ	HIHO	Fri, Dec 20, 2002	0.69	0.69	0.68	0.69
951	NASDAQ	HIHO	Thu, Dec 19, 2002	0.57	0.80	0.57	0.80
950	NASDAQ	HIHO	Wed, Dec 18, 2002	0.52	0.53	0.50	0.50
949	NASDAQ	HIHO	Tue, Dec 17, 2002	0.51	0.63	0.51	0.63
948	NASDAQ	HIHO	Tue, Dec 10, 2002	0.62	0.62	0.51	0.51
947	NASDAQ	HIHO	Mon, Dec 9, 2002	0.62	0.62	0.61	0.61
946	NASDAQ	HIHO	Tue, Dec 3, 2002	0.61	0.61	0.61	0.61
945	NASDAQ	HIHO	Mon, Dec 2, 2002	0.63	0.63	0.63	0.63
944	NASDAQ	HIHO	Wed, Nov 27, 2002	0.57	0.57	0.57	0.57
943	NASDAQ	HIHO	Tue, Nov 26, 2002	0.64	0.64	0.63	0.63
942	NASDAQ	HIHO	Mon, Nov 25, 2002	0.63	0.63	0.63	0.63
941	NASDAQ	HIHO	Tue, Nov 19, 2002	0.68	0.68	0.62	0.62
940	NASDAQ	HIHO	Thu, Nov 7, 2002	0.76	0.76	0.76	0.76
939	NASDAQ	HIHO	Wed, Nov 6, 2002	0.71	0.72	0.71	0.72
938	NASDAQ	HIHO	Mon, Nov 4, 2002	0.72	0.72	0.72	0.72
937	NASDAQ	HIHO	Thu, Oct 31, 2002	0.71	0.71	0.71	0.71
936	NASDAQ	HIHO	Tue, Oct 29, 2002	0.75	0.76	0.75	0.76
935	NASDAQ	HIHO	Mon, Oct 28, 2002	0.51	0.75	0.51	0.74
934	NASDAQ	HIHO	Fri, Oct 25, 2002	0.70	0.70	0.68	0.68
933	NASDAQ	HIHO	Wed, Oct 23, 2002	0.68	0.68	0.68	0.68
932	NASDAQ	HIHO	Mon, Oct 21, 2002	0.59	0.59	0.59	0.59
931	NASDAQ	HIHO	Thu, Oct 17, 2002	0.60	0.60	0.60	0.60
930	NASDAQ	HIHO	Wed, Oct 16, 2002	0.59	0.69	0.59	0.69
929	NASDAQ	HIHO	Fri, Sep 20, 2002	0.70	0.70	0.70	0.70
928	NASDAQ	HIHO	Tue, Sep 17, 2002	0.61	0.61	0.61	0.61
927	NASDAQ	HIHO	Fri, Sep 13, 2002	0.92	0.92	0.61	0.61
926	NASDAQ	HIHO	Mon, Sep 9, 2002	0.60	0.60	0.60	0.60
925	NASDAQ	HIHO	Fri, Sep 6, 2002	0.61	0.61	0.45	0.60
924	NASDAQ	HIHO	Wed, Sep 4, 2002	0.60	0.60	0.60	0.60
923	NASDAQ	HIHO	Mon, Aug 26, 2002	0.60	0.60	0.55	0.55
922	NASDAQ	HIHO	Thu, Aug 22, 2002	0.70	0.70	0.70	0.70
921	NASDAQ	HIHO	Mon, Aug 19, 2002	0.60	0.60	0.60	0.60
920	NASDAQ	HIHO	Fri, Aug 16, 2002	0.60	0.60	0.60	0.60
919	NASDAQ	HIHO	Thu, Aug 15, 2002	0.60	0.60	0.60	0.60
918	NASDAQ	HIHO	Wed, Aug 14, 2002	0.68	0.68	0.68	0.68
917	NASDAQ	HIHO	Fri, Aug 9, 2002	0.61	0.65	0.61	0.65
916	NASDAQ	HIHO	Wed, Aug 7, 2002	0.46	0.55	0.46	0.51
915	NASDAQ	HIHO	Tue, Aug 6, 2002	0.48	0.54	0.47	0.54
914	NASDAQ	HIHO	Mon, Aug 5, 2002	0.50	0.53	0.45	0.47
913	NASDAQ	HIHO	Fri, Aug 2, 2002	0.70	0.70	0.55	0.55
912	NASDAQ	HIHO	Mon, Jul 29, 2002	0.70	0.70	0.70	0.70
911	NASDAQ	HIHO	Mon, Jul 22, 2002	0.62	0.62	0.56	0.56
910	NASDAQ	HIHO	Wed, Jul 17, 2002	0.56	0.56	0.56	0.56
909	NASDAQ	HIHO	Tue, Jul 16, 2002	0.56	0.56	0.56	0.56
908	NASDAQ	HIHO	Mon, Jul 15, 2002	0.56	0.56	0.56	0.56
907	NASDAQ	HIHO	Tue, Jul 9, 2002	0.56	0.56	0.56	0.56
906	NASDAQ	HIHO	Fri, Jul 5, 2002	0.56	0.56	0.56	0.56
905	NASDAQ	HIHO	Wed, Jul 3, 2002	0.56	0.56	0.56	0.56
904	NASDAQ	HIHO	Mon, Jul 1, 2002	0.56	0.56	0.56	0.56
903	NASDAQ	HIHO	Fri, Jun 28, 2002	0.56	0.56	0.56	0.56
902	NASDAQ	HIHO	Thu, Jun 27, 2002	0.56	0.56	0.56	0.56
901	NASDAQ	HIHO	Thu, Jun 6, 2002	0.56	0.56	0.56	0.56
900	NASDAQ	HIHO	Wed, Jun 5, 2002	0.56	0.56	0.56	0.56
899	NASDAQ	HIHO	Fri, May 31, 2002	0.56	0.56	0.56	0.56
898	NASDAQ	HIHO	Tue, May 28, 2002	0.70	0.70	0.55	0.55
897	NASDAQ	HIHO	Thu, May 23, 2002	0.69	0.69	0.69	0.69
896	NASDAQ	HIHO	Wed, May 15, 2002	0.70	0.70	0.70	0.70
895	NASDAQ	HIHO	Tue, May 14, 2002	0.70	0.70	0.70	0.70
894	NASDAQ	HIHO	Mon, May 13, 2002	0.56	0.57	0.55	0.55
893	NASDAQ	HIHO	Tue, May 7, 2002	0.57	0.57	0.57	0.57
892	NASDAQ	HIHO	Thu, Apr 25, 2002	0.70	0.70	0.55	0.55
891	NASDAQ	HIHO	Mon, Apr 22, 2002	0.70	0.70	0.70	0.70
890	NASDAQ	HIHO	Fri, Apr 19, 2002	0.80	0.80	0.79	0.79
889	NASDAQ	HIHO	Thu, Apr 18, 2002	0.80	0.80	0.68	0.68
888	NASDAQ	HIHO	Mon, Apr 15, 2002	0.85	0.85	0.75	0.75
887	NASDAQ	HIHO	Thu, Apr 11, 2002	0.63	0.63	0.63	0.63
886	NASDAQ	HIHO	Tue, Mar 26, 2002	0.80	0.80	0.62	0.62
885	NASDAQ	HIHO	Thu, Mar 7, 2002	0.80	0.80	0.80	0.80
884	NASDAQ	HIHO	Mon, Feb 25, 2002	0.80	0.88	0.61	0.88
883	NASDAQ	HIHO	Tue, Jan 29, 2002	0.80	0.80	0.80	0.80
882	NASDAQ	HIHO	Wed, Jan 23, 2002	0.99	0.99	0.99	0.99
881	NASDAQ	HIHO	Wed, Jan 16, 2002	0.97	1.00	0.97	1.00
880	NASDAQ	HIHO	Wed, Jan 9, 2002	0.77	0.77	0.77	0.77
879	NASDAQ	HIHO	Mon, Jan 7, 2002	0.75	0.75	0.75	0.75
878	NASDAQ	HIHO	Fri, Dec 28, 2001	0.61	0.61	0.61	0.61
877	NASDAQ	HIHO	Thu, Dec 27, 2001	0.61	0.77	0.61	0.77
876	NASDAQ	HIHO	Wed, Dec 26, 2001	0.62	0.62	0.62	0.62
875	NASDAQ	HIHO	Fri, Dec 21, 2001	0.60	0.60	0.60	0.60
874	NASDAQ	HIHO	Mon, Dec 10, 2001	0.90	0.90	0.90	0.90
873	NASDAQ	HIHO	Fri, Dec 7, 2001	0.90	0.90	0.90	0.90
872	NASDAQ	HIHO	Wed, Dec 5, 2001	0.90	0.90	0.90	0.90
871	NASDAQ	HIHO	Thu, Nov 29, 2001	1.00	1.00	0.90	0.90
870	NASDAQ	HIHO	Wed, Nov 28, 2001	1.00	1.00	1.00	1.00
869	NASDAQ	HIHO	Thu, Nov 15, 2001	1.00	1.00	1.00	1.00
868	NASDAQ	HIHO	Mon, Nov 12, 2001	1.00	1.00	1.00	1.00
867	NASDAQ	HIHO	Fri, Nov 2, 2001	1.00	1.00	1.00	1.00
866	NASDAQ	HIHO	Wed, Oct 24, 2001	1.00	1.00	1.00	1.00
865	NASDAQ	HIHO	Mon, Oct 15, 2001	1.00	1.00	1.00	1.00
864	NASDAQ	HIHO	Mon, Oct 8, 2001	1.00	1.00	1.00	1.00
863	NASDAQ	HIHO	Mon, Oct 1, 2001	1.00	1.00	1.00	1.00
862	NASDAQ	HIHO	Fri, Sep 21, 2001	1.00	1.00	1.00	1.00
861	NASDAQ	HIHO	Tue, Sep 18, 2001	1.07	1.07	1.07	1.07
860	NASDAQ	HIHO	Fri, Sep 7, 2001	1.10	1.10	1.10	1.10
859	NASDAQ	HIHO	Tue, Aug 28, 2001	1.10	1.10	1.10	1.10
858	NASDAQ	HIHO	Fri, Aug 17, 2001	1.10	1.10	1.10	1.10
857	NASDAQ	HIHO	Thu, Aug 16, 2001	1.07	1.07	1.07	1.07
856	NASDAQ	HIHO	Mon, Aug 13, 2001	1.07	1.07	1.07	1.07
855	NASDAQ	HIHO	Fri, Aug 3, 2001	1.07	1.07	1.07	1.07
854	NASDAQ	HIHO	Wed, Aug 1, 2001	1.33	1.33	1.33	1.33
853	NASDAQ	HIHO	Thu, Jul 26, 2001	1.08	1.08	1.08	1.08
852	NASDAQ	HIHO	Fri, Jul 20, 2001	1.05	1.05	1.05	1.05
851	NASDAQ	HIHO	Fri, Jul 13, 2001	1.00	1.00	1.00	1.00
850	NASDAQ	HIHO	Fri, Jun 29, 2001	1.00	1.00	1.00	1.00
849	NASDAQ	HIHO	Wed, Jun 27, 2001	1.00	1.02	1.00	1.00
848	NASDAQ	HIHO	Thu, Jun 14, 2001	1.00	1.00	1.00	1.00
847	NASDAQ	HIHO	Thu, May 31, 2001	1.00	1.00	1.00	1.00
846	NASDAQ	HIHO	Fri, May 25, 2001	1.00	1.00	1.00	1.00
845	NASDAQ	HIHO	Wed, May 23, 2001	1.00	1.00	1.00	1.00
844	NASDAQ	HIHO	Tue, May 22, 2001	1.00	1.00	1.00	1.00
843	NASDAQ	HIHO	Fri, May 11, 2001	0.75	0.75	0.75	0.75
842	NASDAQ	HIHO	Thu, May 10, 2001	0.91	0.91	0.91	0.91
841	NASDAQ	HIHO	Wed, May 9, 2001	0.91	0.91	0.91	0.91
840	NASDAQ	HIHO	Mon, May 7, 2001	0.91	0.91	0.91	0.91
839	NASDAQ	HIHO	Tue, May 1, 2001	1.00	1.00	1.00	1.00
838	NASDAQ	HIHO	Mon, Apr 30, 2001	0.91	0.91	0.91	0.91
837	NASDAQ	HIHO	Fri, Apr 27, 2001	1.00	1.00	1.00	1.00
836	NASDAQ	HIHO	Mon, Apr 16, 2001	1.00	1.00	1.00	1.00
835	NASDAQ	HIHO	Tue, Apr 10, 2001	1.00	1.00	1.00	1.00
834	NASDAQ	HIHO	Mon, Apr 9, 2001	1.00	1.00	1.00	1.00
833	NASDAQ	HIHO	Fri, Apr 6, 2001	1.00	1.00	1.00	1.00
832	NASDAQ	HIHO	Thu, Apr 5, 2001	1.00	1.00	1.00	1.00
831	NASDAQ	HIHO	Wed, Apr 4, 2001	1.00	1.00	1.00	1.00
830	NASDAQ	HIHO	Tue, Apr 3, 2001	1.00	1.00	1.00	1.00
829	NASDAQ	HIHO	Mon, Apr 2, 2001	1.00	1.00	1.00	1.00
828	NASDAQ	HIHO	Thu, Mar 29, 2001	0.96	1.06	0.96	1.00
827	NASDAQ	HIHO	Wed, Mar 28, 2001	0.98	1.00	0.85	0.85
826	NASDAQ	HIHO	Tue, Mar 27, 2001	0.78	0.78	0.78	0.78
825	NASDAQ	HIHO	Mon, Mar 26, 2001	1.00	1.00	1.00	1.00
824	NASDAQ	HIHO	Fri, Mar 23, 2001	1.00	1.00	1.00	1.00
823	NASDAQ	HIHO	Wed, Mar 21, 2001	0.97	0.97	0.97	0.97
822	NASDAQ	HIHO	Mon, Mar 19, 2001	1.00	1.00	0.97	0.97
821	NASDAQ	HIHO	Thu, Mar 15, 2001	0.94	0.94	0.94	0.94
820	NASDAQ	HIHO	Wed, Mar 14, 2001	0.78	0.78	0.78	0.78
819	NASDAQ	HIHO	Tue, Mar 13, 2001	0.78	0.78	0.78	0.78
818	NASDAQ	HIHO	Fri, Mar 9, 2001	0.78	0.78	0.78	0.78
817	NASDAQ	HIHO	Thu, Mar 8, 2001	0.94	0.94	0.94	0.94
816	NASDAQ	HIHO	Thu, Mar 1, 2001	0.88	0.88	0.75	0.75
815	NASDAQ	HIHO	Mon, Feb 26, 2001	1.00	1.00	1.00	1.00
814	NASDAQ	HIHO	Fri, Feb 23, 2001	1.00	1.00	1.00	1.00
813	NASDAQ	HIHO	Thu, Feb 22, 2001	1.00	1.00	1.00	1.00
812	NASDAQ	HIHO	Fri, Feb 16, 2001	1.00	1.00	1.00	1.00
811	NASDAQ	HIHO	Thu, Feb 15, 2001	1.00	1.00	1.00	1.00
810	NASDAQ	HIHO	Tue, Feb 13, 2001	1.00	1.00	1.00	1.00
809	NASDAQ	HIHO	Fri, Feb 9, 2001	1.06	1.06	1.06	1.06
808	NASDAQ	HIHO	Thu, Feb 8, 2001	1.06	1.06	1.06	1.06
807	NASDAQ	HIHO	Tue, Feb 6, 2001	1.06	1.06	1.06	1.06
806	NASDAQ	HIHO	Thu, Jan 25, 2001	1.00	1.00	1.00	1.00
805	NASDAQ	HIHO	Tue, Jan 23, 2001	1.13	1.13	1.13	1.13
804	NASDAQ	HIHO	Thu, Jan 18, 2001	1.00	1.00	1.00	1.00
803	NASDAQ	HIHO	Wed, Jan 17, 2001	1.00	1.00	1.00	1.00
802	NASDAQ	HIHO	Thu, Jan 11, 2001	1.00	1.00	1.00	1.00
801	NASDAQ	HIHO	Mon, Jan 8, 2001	1.06	1.13	1.00	1.00
800	NASDAQ	HIHO	Fri, Jan 5, 2001	1.00	1.00	1.00	1.00
799	NASDAQ	HIHO	Thu, Jan 4, 2001	1.00	1.00	1.00	1.00
798	NASDAQ	HIHO	Fri, Dec 29, 2000	0.75	0.88	0.75	0.81
797	NASDAQ	HIHO	Thu, Dec 28, 2000	0.75	0.94	0.75	0.75
796	NASDAQ	HIHO	Wed, Dec 27, 2000	0.75	0.75	0.75	0.75
795	NASDAQ	HIHO	Tue, Dec 26, 2000	0.75	0.75	0.75	0.75
794	NASDAQ	HIHO	Fri, Dec 22, 2000	0.75	0.75	0.75	0.75
793	NASDAQ	HIHO	Thu, Dec 21, 2000	1.03	1.03	1.00	1.00
792	NASDAQ	HIHO	Wed, Dec 20, 2000	1.03	1.03	1.03	1.03
791	NASDAQ	HIHO	Mon, Dec 18, 2000	1.03	1.03	1.03	1.03
790	NASDAQ	HIHO	Fri, Dec 15, 2000	1.03	1.03	1.03	1.03
789	NASDAQ	HIHO	Tue, Dec 12, 2000	1.03	1.06	1.03	1.06
788	NASDAQ	HIHO	Fri, Dec 8, 2000	0.75	0.75	0.75	0.75
787	NASDAQ	HIHO	Wed, Dec 6, 2000	0.75	0.75	0.75	0.75
786	NASDAQ	HIHO	Mon, Dec 4, 2000	0.97	1.00	0.97	1.00
785	NASDAQ	HIHO	Fri, Dec 1, 2000	0.75	0.75	0.75	0.75
784	NASDAQ	HIHO	Wed, Nov 29, 2000	0.75	0.75	0.72	0.72
783	NASDAQ	HIHO	Mon, Nov 27, 2000	0.75	0.75	0.75	0.75
782	NASDAQ	HIHO	Wed, Nov 22, 2000	0.75	0.75	0.69	0.75
781	NASDAQ	HIHO	Tue, Nov 21, 2000	0.75	0.75	0.63	0.63
780	NASDAQ	HIHO	Fri, Nov 17, 2000	0.75	0.75	0.75	0.75
779	NASDAQ	HIHO	Thu, Nov 16, 2000	1.00	1.00	0.88	0.88
778	NASDAQ	HIHO	Mon, Nov 13, 2000	1.00	1.00	1.00	1.00
777	NASDAQ	HIHO	Mon, Nov 6, 2000	1.00	1.00	1.00	1.00
776	NASDAQ	HIHO	Mon, Oct 30, 2000	1.00	1.00	1.00	1.00
775	NASDAQ	HIHO	Tue, Oct 24, 2000	1.00	1.00	1.00	1.00
774	NASDAQ	HIHO	Mon, Oct 23, 2000	1.11	1.11	1.00	1.00
773	NASDAQ	HIHO	Thu, Oct 19, 2000	1.09	1.11	1.09	1.11
772	NASDAQ	HIHO	Wed, Oct 18, 2000	1.13	1.13	1.09	1.09
771	NASDAQ	HIHO	Tue, Oct 17, 2000	1.09	1.09	1.09	1.09
770	NASDAQ	HIHO	Thu, Oct 12, 2000	1.09	1.09	1.09	1.09
769	NASDAQ	HIHO	Wed, Oct 11, 2000	1.16	1.16	1.00	1.09
768	NASDAQ	HIHO	Tue, Oct 10, 2000	1.25	1.25	1.16	1.16
767	NASDAQ	HIHO	Mon, Oct 9, 2000	1.16	1.16	1.16	1.16
766	NASDAQ	HIHO	Fri, Oct 6, 2000	1.13	1.38	1.13	1.16
765	NASDAQ	HIHO	Mon, Oct 2, 2000	1.00	1.00	1.00	1.00
764	NASDAQ	HIHO	Tue, Sep 26, 2000	1.00	1.13	1.00	1.13
763	NASDAQ	HIHO	Fri, Sep 22, 2000	1.00	1.00	1.00	1.00
762	NASDAQ	HIHO	Tue, Sep 19, 2000	1.13	1.13	1.00	1.00
761	NASDAQ	HIHO	Thu, Sep 14, 2000	1.06	1.13	1.06	1.13
760	NASDAQ	HIHO	Wed, Sep 13, 2000	1.00	1.00	1.00	1.00
759	NASDAQ	HIHO	Mon, Sep 11, 2000	1.06	1.06	1.00	1.00
758	NASDAQ	HIHO	Fri, Sep 8, 2000	1.06	1.06	1.06	1.06
757	NASDAQ	HIHO	Thu, Sep 7, 2000	1.00	1.00	1.00	1.00
756	NASDAQ	HIHO	Tue, Sep 5, 2000	1.00	1.00	1.00	1.00
755	NASDAQ	HIHO	Wed, Aug 30, 2000	1.00	1.13	1.00	1.13
754	NASDAQ	HIHO	Mon, Aug 28, 2000	1.00	1.00	1.00	1.00
753	NASDAQ	HIHO	Thu, Aug 24, 2000	1.00	1.00	1.00	1.00
752	NASDAQ	HIHO	Wed, Aug 23, 2000	1.00	1.00	1.00	1.00
751	NASDAQ	HIHO	Tue, Aug 22, 2000	1.13	1.19	1.13	1.13
750	NASDAQ	HIHO	Fri, Aug 18, 2000	1.00	1.00	1.00	1.00
749	NASDAQ	HIHO	Wed, Aug 16, 2000	1.00	1.00	1.00	1.00
748	NASDAQ	HIHO	Tue, Aug 15, 2000	1.00	1.00	1.00	1.00
747	NASDAQ	HIHO	Thu, Aug 10, 2000	1.00	1.00	1.00	1.00
746	NASDAQ	HIHO	Tue, Aug 8, 2000	1.13	1.13	1.13	1.13
745	NASDAQ	HIHO	Thu, Aug 3, 2000	1.00	1.00	1.00	1.00
744	NASDAQ	HIHO	Tue, Aug 1, 2000	1.00	1.00	1.00	1.00
743	NASDAQ	HIHO	Mon, Jul 31, 2000	1.00	1.00	1.00	1.00
742	NASDAQ	HIHO	Thu, Jul 27, 2000	1.13	1.13	1.13	1.13
741	NASDAQ	HIHO	Tue, Jul 25, 2000	1.00	1.13	1.00	1.13
740	NASDAQ	HIHO	Mon, Jul 24, 2000	0.75	0.75	0.75	0.75
739	NASDAQ	HIHO	Fri, Jul 21, 2000	0.81	0.81	0.81	0.81
738	NASDAQ	HIHO	Wed, Jul 19, 2000	1.00	1.00	0.88	0.88
737	NASDAQ	HIHO	Tue, Jul 18, 2000	1.06	1.06	1.00	1.00
736	NASDAQ	HIHO	Mon, Jul 17, 2000	1.31	1.31	1.31	1.31
735	NASDAQ	HIHO	Fri, Jul 14, 2000	1.16	1.25	1.16	1.25
734	NASDAQ	HIHO	Wed, Jul 12, 2000	1.28	1.47	1.13	1.13
733	NASDAQ	HIHO	Tue, Jul 11, 2000	1.13	1.16	1.13	1.13
732	NASDAQ	HIHO	Thu, Jul 6, 2000	1.03	1.03	1.03	1.03
731	NASDAQ	HIHO	Wed, Jun 28, 2000	1.03	1.03	1.03	1.03
730	NASDAQ	HIHO	Tue, Jun 27, 2000	1.06	1.06	1.06	1.06
729	NASDAQ	HIHO	Thu, Jun 22, 2000	1.19	1.19	1.19	1.19
728	NASDAQ	HIHO	Wed, Jun 21, 2000	1.19	1.19	1.19	1.19
727	NASDAQ	HIHO	Tue, Jun 20, 2000	1.19	1.19	1.19	1.19
726	NASDAQ	HIHO	Tue, Jun 13, 2000	1.16	1.16	1.16	1.16
725	NASDAQ	HIHO	Thu, Jun 8, 2000	1.16	1.16	1.16	1.16
724	NASDAQ	HIHO	Tue, Jun 6, 2000	1.16	1.16	1.16	1.16
723	NASDAQ	HIHO	Mon, Jun 5, 2000	1.16	1.16	1.16	1.16
722	NASDAQ	HIHO	Fri, Jun 2, 2000	1.31	1.31	1.31	1.31
721	NASDAQ	HIHO	Thu, Jun 1, 2000	1.50	1.50	1.50	1.50
720	NASDAQ	HIHO	Wed, May 31, 2000	1.50	1.50	1.50	1.50
719	NASDAQ	HIHO	Tue, May 30, 2000	1.50	1.56	1.50	1.56
718	NASDAQ	HIHO	Fri, May 26, 2000	1.50	1.56	1.38	1.38
717	NASDAQ	HIHO	Wed, May 24, 2000	1.38	1.47	1.38	1.47
716	NASDAQ	HIHO	Mon, May 22, 2000	1.47	1.47	1.25	1.25
715	NASDAQ	HIHO	Thu, May 18, 2000	1.38	1.38	1.38	1.38
714	NASDAQ	HIHO	Wed, May 17, 2000	1.16	1.19	1.16	1.19
713	NASDAQ	HIHO	Mon, May 15, 2000	1.50	1.50	1.38	1.50
712	NASDAQ	HIHO	Fri, May 12, 2000	1.00	1.50	1.00	1.50
711	NASDAQ	HIHO	Thu, May 11, 2000	1.00	1.00	0.88	0.88
710	NASDAQ	HIHO	Wed, May 10, 2000	1.13	1.13	1.13	1.13
709	NASDAQ	HIHO	Tue, May 9, 2000	1.25	1.25	1.13	1.13
708	NASDAQ	HIHO	Mon, May 8, 2000	1.13	1.38	1.13	1.25
707	NASDAQ	HIHO	Fri, May 5, 2000	1.13	1.13	1.13	1.13
706	NASDAQ	HIHO	Thu, May 4, 2000	1.13	1.13	1.13	1.13
705	NASDAQ	HIHO	Wed, May 3, 2000	1.13	1.13	1.13	1.13
704	NASDAQ	HIHO	Tue, May 2, 2000	1.38	1.38	1.13	1.38
703	NASDAQ	HIHO	Mon, May 1, 2000	1.38	1.38	1.38	1.38
702	NASDAQ	HIHO	Wed, Apr 26, 2000	1.19	1.19	1.19	1.19
701	NASDAQ	HIHO	Tue, Apr 25, 2000	1.19	1.19	1.19	1.19
700	NASDAQ	HIHO	Mon, Apr 24, 2000	1.31	1.31	1.19	1.19
699	NASDAQ	HIHO	Thu, Apr 20, 2000	1.31	1.31	1.31	1.31
698	NASDAQ	HIHO	Wed, Apr 19, 2000	1.50	1.56	1.31	1.56
697	NASDAQ	HIHO	Mon, Apr 17, 2000	1.31	1.63	1.31	1.63
696	NASDAQ	HIHO	Fri, Apr 14, 2000	1.31	1.31	1.31	1.31
695	NASDAQ	HIHO	Thu, Apr 13, 2000	1.38	1.50	1.25	1.50
694	NASDAQ	HIHO	Wed, Apr 12, 2000	1.53	1.53	1.50	1.50
693	NASDAQ	HIHO	Tue, Apr 11, 2000	1.75	1.75	1.53	1.53
692	NASDAQ	HIHO	Mon, Apr 10, 2000	1.67	1.75	1.56	1.56
691	NASDAQ	HIHO	Fri, Apr 7, 2000	1.50	1.75	1.50	1.53
690	NASDAQ	HIHO	Thu, Apr 6, 2000	1.25	1.50	1.25	1.50
689	NASDAQ	HIHO	Wed, Apr 5, 2000	1.53	1.53	1.25	1.25
688	NASDAQ	HIHO	Tue, Apr 4, 2000	1.50	1.50	1.50	1.50
687	NASDAQ	HIHO	Mon, Apr 3, 2000	1.56	1.56	1.50	1.56
686	NASDAQ	HIHO	Fri, Mar 31, 2000	1.69	1.69	1.56	1.56
685	NASDAQ	HIHO	Thu, Mar 30, 2000	1.97	1.97	1.66	1.66
684	NASDAQ	HIHO	Wed, Mar 29, 2000	1.97	1.97	1.66	1.66
683	NASDAQ	HIHO	Tue, Mar 28, 2000	2.03	2.03	2.03	2.03
682	NASDAQ	HIHO	Mon, Mar 27, 2000	1.75	1.75	1.75	1.75
681	NASDAQ	HIHO	Fri, Mar 24, 2000	1.63	1.75	1.63	1.63
680	NASDAQ	HIHO	Thu, Mar 23, 2000	1.88	1.88	1.75	1.75
679	NASDAQ	HIHO	Mon, Mar 20, 2000	1.97	1.97	1.66	1.66
678	NASDAQ	HIHO	Fri, Mar 17, 2000	1.75	1.75	1.75	1.75
677	NASDAQ	HIHO	Wed, Mar 15, 2000	2.00	2.00	1.66	1.66
676	NASDAQ	HIHO	Tue, Mar 14, 2000	2.00	2.09	1.95	2.00
675	NASDAQ	HIHO	Mon, Mar 13, 2000	2.09	2.09	2.09	2.09
674	NASDAQ	HIHO	Fri, Mar 10, 2000	2.06	2.09	1.75	1.75
673	NASDAQ	HIHO	Thu, Mar 9, 2000	2.06	2.06	1.88	1.88
672	NASDAQ	HIHO	Wed, Mar 8, 2000	1.97	2.00	1.69	2.00
671	NASDAQ	HIHO	Tue, Mar 7, 2000	1.75	1.97	1.75	1.97
670	NASDAQ	HIHO	Mon, Mar 6, 2000	1.69	1.69	1.69	1.69
669	NASDAQ	HIHO	Fri, Mar 3, 2000	1.66	1.75	1.66	1.75
668	NASDAQ	HIHO	Thu, Mar 2, 2000	1.70	2.06	1.66	2.06
667	NASDAQ	HIHO	Wed, Mar 1, 2000	1.66	2.06	1.66	2.06
666	NASDAQ	HIHO	Tue, Feb 29, 2000	1.88	1.88	1.88	1.88
665	NASDAQ	HIHO	Fri, Feb 25, 2000	2.06	2.13	2.06	2.13
664	NASDAQ	HIHO	Thu, Feb 24, 2000	1.94	2.13	1.94	2.13
663	NASDAQ	HIHO	Wed, Feb 23, 2000	2.38	2.38	2.38	2.38
662	NASDAQ	HIHO	Tue, Feb 22, 2000	2.13	2.13	2.13	2.13
661	NASDAQ	HIHO	Fri, Feb 18, 2000	1.94	2.03	1.94	1.94
660	NASDAQ	HIHO	Thu, Feb 17, 2000	2.06	2.13	1.88	1.88
659	NASDAQ	HIHO	Wed, Feb 16, 2000	2.25	2.38	1.88	2.13
658	NASDAQ	HIHO	Tue, Feb 15, 2000	2.13	2.44	1.94	2.38
657	NASDAQ	HIHO	Mon, Feb 14, 2000	2.03	2.25	2.03	2.16
656	NASDAQ	HIHO	Fri, Feb 11, 2000	2.13	2.38	2.13	2.13
655	NASDAQ	HIHO	Thu, Feb 10, 2000	1.91	3.13	1.91	2.06
654	NASDAQ	HIHO	Wed, Feb 9, 2000	1.63	2.13	1.63	1.72
653	NASDAQ	HIHO	Tue, Feb 8, 2000	2.00	2.13	2.00	2.13
652	NASDAQ	HIHO	Mon, Feb 7, 2000	1.84	2.00	1.63	2.00
651	NASDAQ	HIHO	Fri, Feb 4, 2000	1.63	1.63	1.56	1.63
650	NASDAQ	HIHO	Thu, Feb 3, 2000	1.75	1.88	1.75	1.81
649	NASDAQ	HIHO	Wed, Feb 2, 2000	1.75	1.75	1.59	1.59
648	NASDAQ	HIHO	Tue, Feb 1, 2000	1.69	1.75	1.69	1.75
647	NASDAQ	HIHO	Mon, Jan 31, 2000	1.66	1.66	1.50	1.50
646	NASDAQ	HIHO	Thu, Jan 27, 2000	1.50	1.50	1.50	1.50
645	NASDAQ	HIHO	Wed, Jan 26, 2000	1.50	1.50	1.50	1.50
644	NASDAQ	HIHO	Tue, Jan 25, 2000	1.50	1.56	1.50	1.56
643	NASDAQ	HIHO	Mon, Jan 24, 2000	1.50	1.50	1.50	1.50
642	NASDAQ	HIHO	Fri, Jan 21, 2000	1.47	1.50	1.47	1.50
641	NASDAQ	HIHO	Thu, Jan 20, 2000	1.42	1.66	1.42	1.47
640	NASDAQ	HIHO	Wed, Jan 19, 2000	1.44	1.44	1.44	1.44
639	NASDAQ	HIHO	Tue, Jan 18, 2000	1.41	1.66	1.41	1.63
638	NASDAQ	HIHO	Fri, Jan 14, 2000	1.50	1.66	1.38	1.53
637	NASDAQ	HIHO	Thu, Jan 13, 2000	1.50	1.75	1.50	1.75
636	NASDAQ	HIHO	Wed, Jan 12, 2000	1.75	1.75	1.75	1.75
635	NASDAQ	HIHO	Tue, Jan 11, 2000	1.75	1.75	1.59	1.75
634	NASDAQ	HIHO	Fri, Jan 7, 2000	1.50	1.88	1.50	1.59
633	NASDAQ	HIHO	Thu, Jan 6, 2000	1.75	1.84	1.50	1.84
632	NASDAQ	HIHO	Wed, Jan 5, 2000	1.63	1.84	1.53	1.84
631	NASDAQ	HIHO	Tue, Jan 4, 2000	1.63	1.88	1.63	1.88
630	NASDAQ	HIHO	Mon, Jan 3, 2000	1.63	1.75	1.38	1.75
629	NASDAQ	HIHO	Fri, Dec 31, 1999	1.58	2.00	1.22	1.88
628	NASDAQ	HIHO	Thu, Dec 30, 1999	1.75	1.78	1.63	1.63
627	NASDAQ	HIHO	Wed, Dec 29, 1999	1.91	2.00	1.75	1.97
626	NASDAQ	HIHO	Tue, Dec 28, 1999	1.38	2.50	1.31	1.91
625	NASDAQ	HIHO	Mon, Dec 27, 1999	1.63	1.63	1.31	1.50
624	NASDAQ	HIHO	Thu, Dec 23, 1999	1.63	1.66	1.50	1.53
623	NASDAQ	HIHO	Wed, Dec 22, 1999	2.00	2.00	1.63	1.63
622	NASDAQ	HIHO	Tue, Dec 21, 1999	2.13	2.13	1.50	2.00
621	NASDAQ	HIHO	Mon, Dec 20, 1999	1.31	3.00	1.31	2.13
620	NASDAQ	HIHO	Fri, Dec 17, 1999	1.28	1.28	1.25	1.25
619	NASDAQ	HIHO	Thu, Dec 16, 1999	1.31	1.31	1.25	1.25
618	NASDAQ	HIHO	Wed, Dec 15, 1999	1.28	1.31	1.28	1.31
617	NASDAQ	HIHO	Tue, Dec 14, 1999	1.38	1.44	1.25	1.44
616	NASDAQ	HIHO	Mon, Dec 13, 1999	1.38	1.38	1.38	1.38
615	NASDAQ	HIHO	Fri, Dec 10, 1999	1.50	1.50	1.25	1.25
614	NASDAQ	HIHO	Thu, Dec 9, 1999	1.56	1.56	1.44	1.44
613	NASDAQ	HIHO	Wed, Dec 8, 1999	1.50	1.63	1.50	1.50
612	NASDAQ	HIHO	Tue, Dec 7, 1999	1.50	1.50	1.50	1.50
611	NASDAQ	HIHO	Mon, Dec 6, 1999	1.47	1.88	1.44	1.47
610	NASDAQ	HIHO	Fri, Dec 3, 1999	1.44	1.88	1.31	1.50
609	NASDAQ	HIHO	Thu, Dec 2, 1999	1.75	1.75	1.38	1.47
608	NASDAQ	HIHO	Wed, Dec 1, 1999	2.06	2.06	1.75	1.78
607	NASDAQ	HIHO	Tue, Nov 30, 1999	2.13	2.13	1.88	1.88
606	NASDAQ	HIHO	Mon, Nov 29, 1999	2.31	2.50	1.81	1.88
605	NASDAQ	HIHO	Fri, Nov 26, 1999	2.50	2.56	2.09	2.50
604	NASDAQ	HIHO	Wed, Nov 24, 1999	2.44	2.50	2.13	2.16
603	NASDAQ	HIHO	Tue, Nov 23, 1999	2.06	2.94	2.00	2.44
602	NASDAQ	HIHO	Mon, Nov 22, 1999	2.41	2.88	2.00	2.00
601	NASDAQ	HIHO	Fri, Nov 19, 1999	2.56	2.94	2.13	2.25
600	NASDAQ	HIHO	Thu, Nov 18, 1999	4.25	5.00	1.88	2.69
599	NASDAQ	HIHO	Wed, Nov 17, 1999	1.19	10.00	1.13	4.13
598	NASDAQ	HIHO	Mon, Nov 15, 1999	1.19	1.19	1.19	1.19
597	NASDAQ	HIHO	Wed, Nov 10, 1999	1.06	1.06	0.63	0.94
596	NASDAQ	HIHO	Fri, Nov 5, 1999	1.13	1.19	1.13	1.19
595	NASDAQ	HIHO	Thu, Nov 4, 1999	0.75	0.94	0.75	0.94
594	NASDAQ	HIHO	Wed, Nov 3, 1999	1.16	1.16	0.38	0.81
593	NASDAQ	HIHO	Tue, Nov 2, 1999	1.16	1.16	1.16	1.16
592	NASDAQ	HIHO	Thu, Oct 28, 1999	1.16	1.16	1.16	1.16
591	NASDAQ	HIHO	Tue, Oct 26, 1999	1.25	1.25	1.25	1.25
590	NASDAQ	HIHO	Mon, Oct 25, 1999	1.19	1.19	1.19	1.19
589	NASDAQ	HIHO	Fri, Oct 22, 1999	1.25	1.25	1.19	1.19
588	NASDAQ	HIHO	Thu, Oct 21, 1999	1.17	1.19	1.16	1.16
587	NASDAQ	HIHO	Wed, Oct 20, 1999	1.13	1.13	1.13	1.13
586	NASDAQ	HIHO	Tue, Oct 19, 1999	1.38	1.38	1.38	1.38
585	NASDAQ	HIHO	Mon, Oct 18, 1999	1.13	1.13	1.13	1.13
584	NASDAQ	HIHO	Fri, Oct 15, 1999	1.13	1.13	1.13	1.13
583	NASDAQ	HIHO	Tue, Oct 12, 1999	1.13	1.13	1.13	1.13
582	NASDAQ	HIHO	Mon, Oct 11, 1999	1.13	1.13	1.13	1.13
581	NASDAQ	HIHO	Wed, Oct 6, 1999	1.31	1.31	1.31	1.31
580	NASDAQ	HIHO	Mon, Oct 4, 1999	1.25	1.25	1.13	1.13
579	NASDAQ	HIHO	Tue, Sep 28, 1999	1.38	1.38	1.38	1.38
578	NASDAQ	HIHO	Mon, Sep 27, 1999	1.44	1.44	1.38	1.38
577	NASDAQ	HIHO	Fri, Sep 24, 1999	1.25	1.25	1.25	1.25
576	NASDAQ	HIHO	Mon, Sep 20, 1999	1.44	1.63	1.44	1.63
575	NASDAQ	HIHO	Wed, Sep 15, 1999	1.31	1.31	1.09	1.09
574	NASDAQ	HIHO	Thu, Sep 2, 1999	1.38	1.38	1.38	1.38
573	NASDAQ	HIHO	Tue, Aug 31, 1999	1.50	1.50	1.50	1.50
572	NASDAQ	HIHO	Thu, Aug 26, 1999	1.56	1.56	1.50	1.56
571	NASDAQ	HIHO	Wed, Aug 25, 1999	1.63	1.63	1.63	1.63
570	NASDAQ	HIHO	Fri, Aug 20, 1999	1.63	1.63	1.63	1.63
569	NASDAQ	HIHO	Tue, Aug 17, 1999	1.56	1.56	1.56	1.56
568	NASDAQ	HIHO	Mon, Aug 16, 1999	1.50	1.56	1.50	1.56
567	NASDAQ	HIHO	Fri, Aug 13, 1999	1.94	1.94	1.94	1.94
566	NASDAQ	HIHO	Mon, Aug 9, 1999	1.97	1.97	1.63	1.63
565	NASDAQ	HIHO	Thu, Aug 5, 1999	1.56	1.56	1.31	1.31
564	NASDAQ	HIHO	Wed, Aug 4, 1999	1.56	1.56	1.56	1.56
563	NASDAQ	HIHO	Tue, Aug 3, 1999	2.00	2.00	2.00	2.00
562	NASDAQ	HIHO	Fri, Jul 30, 1999	1.56	1.56	1.56	1.56
561	NASDAQ	HIHO	Thu, Jul 29, 1999	1.88	2.00	1.56	1.56
560	NASDAQ	HIHO	Wed, Jul 28, 1999	1.69	1.69	1.28	1.28
559	NASDAQ	HIHO	Tue, Jul 27, 1999	1.63	1.63	1.56	1.56
558	NASDAQ	HIHO	Mon, Jul 26, 1999	1.69	1.88	1.69	1.88
557	NASDAQ	HIHO	Fri, Jul 23, 1999	1.63	1.63	1.63	1.63
556	NASDAQ	HIHO	Thu, Jul 22, 1999	1.63	1.66	1.63	1.63
555	NASDAQ	HIHO	Fri, Jul 16, 1999	1.59	1.59	1.59	1.59
554	NASDAQ	HIHO	Wed, Jul 14, 1999	1.63	1.63	1.63	1.63
553	NASDAQ	HIHO	Tue, Jul 13, 1999	1.75	1.75	1.63	1.63
552	NASDAQ	HIHO	Mon, Jul 12, 1999	1.63	1.63	1.63	1.63
551	NASDAQ	HIHO	Fri, Jul 9, 1999	1.31	1.44	1.31	1.44
550	NASDAQ	HIHO	Fri, Jul 2, 1999	1.50	1.50	1.50	1.50
549	NASDAQ	HIHO	Wed, Jun 30, 1999	1.63	1.63	1.44	1.63
548	NASDAQ	HIHO	Tue, Jun 29, 1999	1.50	1.50	1.50	1.50
547	NASDAQ	HIHO	Mon, Jun 28, 1999	1.50	1.50	1.50	1.50
546	NASDAQ	HIHO	Fri, Jun 25, 1999	1.63	1.63	1.50	1.63
545	NASDAQ	HIHO	Tue, Jun 22, 1999	1.88	1.88	1.88	1.88
544	NASDAQ	HIHO	Mon, Jun 21, 1999	1.63	1.63	1.63	1.63
543	NASDAQ	HIHO	Thu, Jun 17, 1999	1.63	1.63	1.63	1.63
542	NASDAQ	HIHO	Wed, Jun 16, 1999	1.63	1.63	1.56	1.63
541	NASDAQ	HIHO	Mon, Jun 14, 1999	1.56	1.56	1.56	1.56
540	NASDAQ	HIHO	Wed, Jun 9, 1999	1.75	1.75	1.75	1.75
539	NASDAQ	HIHO	Tue, Jun 8, 1999	1.47	1.47	1.47	1.47
538	NASDAQ	HIHO	Mon, Jun 7, 1999	1.91	1.97	1.75	1.97
537	NASDAQ	HIHO	Fri, Jun 4, 1999	1.78	1.78	1.78	1.78
536	NASDAQ	HIHO	Tue, Jun 1, 1999	2.00	2.00	2.00	2.00
535	NASDAQ	HIHO	Thu, May 27, 1999	1.78	1.78	1.78	1.78
534	NASDAQ	HIHO	Wed, May 26, 1999	1.97	1.97	1.97	1.97
533	NASDAQ	HIHO	Mon, May 24, 1999	1.75	1.75	1.75	1.75
532	NASDAQ	HIHO	Fri, May 21, 1999	1.75	2.00	1.75	2.00
531	NASDAQ	HIHO	Thu, May 20, 1999	2.00	2.13	2.00	2.13
530	NASDAQ	HIHO	Wed, May 19, 1999	2.13	2.13	2.13	2.13
529	NASDAQ	HIHO	Tue, May 18, 1999	2.00	2.25	2.00	2.06
528	NASDAQ	HIHO	Mon, May 17, 1999	1.75	1.75	1.75	1.75
527	NASDAQ	HIHO	Wed, May 12, 1999	2.00	2.00	2.00	2.00
526	NASDAQ	HIHO	Tue, May 11, 1999	2.00	2.00	2.00	2.00
525	NASDAQ	HIHO	Mon, May 10, 1999	2.13	2.13	2.13	2.13
524	NASDAQ	HIHO	Fri, May 7, 1999	2.13	2.19	2.13	2.19
523	NASDAQ	HIHO	Wed, May 5, 1999	2.25	2.25	2.25	2.25
522	NASDAQ	HIHO	Tue, Apr 27, 1999	2.25	2.25	2.00	2.00
521	NASDAQ	HIHO	Thu, Apr 22, 1999	2.00	2.00	2.00	2.00
520	NASDAQ	HIHO	Tue, Apr 20, 1999	3.00	3.00	2.00	2.25
519	NASDAQ	HIHO	Mon, Apr 19, 1999	2.00	2.00	2.00	2.00
518	NASDAQ	HIHO	Thu, Apr 15, 1999	2.00	2.00	1.50	2.00
517	NASDAQ	HIHO	Wed, Apr 14, 1999	2.09	2.09	2.06	2.06
516	NASDAQ	HIHO	Tue, Apr 13, 1999	2.09	2.56	2.09	2.56
515	NASDAQ	HIHO	Fri, Apr 9, 1999	2.09	2.25	2.09	2.25
514	NASDAQ	HIHO	Tue, Apr 6, 1999	2.06	2.06	2.06	2.06
513	NASDAQ	HIHO	Thu, Apr 1, 1999	2.13	2.25	2.09	2.09
512	NASDAQ	HIHO	Wed, Mar 31, 1999	2.06	2.06	2.06	2.06
511	NASDAQ	HIHO	Fri, Mar 19, 1999	2.44	2.44	2.44	2.44
510	NASDAQ	HIHO	Thu, Mar 18, 1999	2.50	2.50	2.50	2.50
509	NASDAQ	HIHO	Wed, Mar 17, 1999	2.63	2.63	2.50	2.50
508	NASDAQ	HIHO	Fri, Mar 12, 1999	2.38	2.38	2.38	2.38
507	NASDAQ	HIHO	Thu, Mar 4, 1999	2.25	2.25	2.25	2.25
506	NASDAQ	HIHO	Wed, Mar 3, 1999	2.25	2.25	2.25	2.25
505	NASDAQ	HIHO	Tue, Mar 2, 1999	2.50	2.50	2.13	2.25
504	NASDAQ	HIHO	Mon, Mar 1, 1999	2.56	2.56	2.50	2.50
503	NASDAQ	HIHO	Fri, Feb 26, 1999	3.00	3.00	3.00	3.00
502	NASDAQ	HIHO	Thu, Feb 25, 1999	2.75	2.75	2.66	2.66
501	NASDAQ	HIHO	Wed, Feb 24, 1999	2.75	2.75	2.75	2.75
500	NASDAQ	HIHO	Tue, Feb 23, 1999	2.66	2.66	2.66	2.66
499	NASDAQ	HIHO	Mon, Feb 22, 1999	2.63	2.63	2.63	2.63
498	NASDAQ	HIHO	Fri, Feb 19, 1999	2.63	2.63	2.38	2.38
497	NASDAQ	HIHO	Thu, Feb 18, 1999	3.00	3.00	2.75	2.75
496	NASDAQ	HIHO	Wed, Feb 17, 1999	3.00	3.00	3.00	3.00
495	NASDAQ	HIHO	Tue, Feb 16, 1999	3.13	3.13	3.13	3.13
494	NASDAQ	HIHO	Thu, Feb 11, 1999	3.06	3.06	3.06	3.06
493	NASDAQ	HIHO	Tue, Feb 9, 1999	3.25	3.38	3.00	3.25
492	NASDAQ	HIHO	Mon, Feb 8, 1999	3.25	3.25	3.25	3.25
491	NASDAQ	HIHO	Fri, Feb 5, 1999	3.50	3.50	3.25	3.25
490	NASDAQ	HIHO	Thu, Feb 4, 1999	4.00	4.00	3.03	3.03
489	NASDAQ	HIHO	Wed, Feb 3, 1999	4.00	4.00	2.75	3.38
488	NASDAQ	HIHO	Tue, Feb 2, 1999	3.38	3.38	3.25	3.25
487	NASDAQ	HIHO	Mon, Feb 1, 1999	3.38	3.50	2.88	2.88
486	NASDAQ	HIHO	Fri, Jan 29, 1999	2.88	2.88	2.88	2.88
485	NASDAQ	HIHO	Thu, Jan 28, 1999	3.25	3.50	2.88	3.50
484	NASDAQ	HIHO	Wed, Jan 27, 1999	3.25	4.00	3.25	3.38
483	NASDAQ	HIHO	Tue, Jan 26, 1999	3.00	3.13	3.00	3.00
482	NASDAQ	HIHO	Mon, Jan 25, 1999	2.88	3.38	2.00	3.25
481	NASDAQ	HIHO	Fri, Jan 22, 1999	2.88	2.88	2.50	2.50
480	NASDAQ	HIHO	Thu, Jan 21, 1999	2.75	2.75	2.50	2.75
479	NASDAQ	HIHO	Wed, Jan 20, 1999	2.75	2.75	2.63	2.63
478	NASDAQ	HIHO	Tue, Jan 19, 1999	2.50	2.88	2.50	2.75
477	NASDAQ	HIHO	Wed, Jan 13, 1999	2.88	2.88	2.88	2.88
476	NASDAQ	HIHO	Tue, Jan 12, 1999	2.88	2.88	2.88	2.88
475	NASDAQ	HIHO	Tue, Jan 5, 1999	2.44	2.44	2.44	2.44
474	NASDAQ	HIHO	Thu, Dec 31, 1998	2.31	2.31	2.31	2.31
473	NASDAQ	HIHO	Wed, Dec 30, 1998	2.25	2.31	2.25	2.25
472	NASDAQ	HIHO	Tue, Dec 29, 1998	2.50	2.50	2.50	2.50
471	NASDAQ	HIHO	Mon, Dec 28, 1998	2.63	2.75	2.63	2.75
470	NASDAQ	HIHO	Tue, Dec 22, 1998	3.50	3.50	2.63	2.75
469	NASDAQ	HIHO	Mon, Dec 21, 1998	2.75	2.75	2.75	2.75
468	NASDAQ	HIHO	Fri, Dec 18, 1998	2.25	2.25	2.25	2.25
467	NASDAQ	HIHO	Wed, Dec 16, 1998	2.88	2.88	2.88	2.88
466	NASDAQ	HIHO	Tue, Dec 15, 1998	2.88	3.50	2.22	2.75
465	NASDAQ	HIHO	Mon, Dec 14, 1998	3.00	3.00	2.13	2.13
464	NASDAQ	HIHO	Fri, Dec 11, 1998	2.88	2.88	2.88	2.88
463	NASDAQ	HIHO	Thu, Dec 10, 1998	2.13	3.00	2.00	2.88
462	NASDAQ	HIHO	Wed, Dec 9, 1998	2.50	2.50	2.44	2.44
461	NASDAQ	HIHO	Tue, Dec 8, 1998	2.50	2.63	2.50	2.50
460	NASDAQ	HIHO	Mon, Dec 7, 1998	2.50	2.75	2.50	2.75
459	NASDAQ	HIHO	Fri, Dec 4, 1998	2.50	2.75	2.50	2.75
458	NASDAQ	HIHO	Thu, Dec 3, 1998	2.63	3.00	2.63	3.00
457	NASDAQ	HIHO	Wed, Dec 2, 1998	2.50	2.50	2.50	2.50
456	NASDAQ	HIHO	Wed, Nov 25, 1998	2.53	2.97	2.53	2.97
455	NASDAQ	HIHO	Tue, Nov 24, 1998	2.56	2.56	2.56	2.56
454	NASDAQ	HIHO	Mon, Nov 23, 1998	3.00	3.00	2.69	3.00
453	NASDAQ	HIHO	Fri, Nov 20, 1998	2.75	2.75	2.75	2.75
452	NASDAQ	HIHO	Wed, Nov 18, 1998	2.63	2.63	2.50	2.63
451	NASDAQ	HIHO	Tue, Nov 17, 1998	2.88	3.13	2.88	3.00
450	NASDAQ	HIHO	Mon, Nov 16, 1998	3.13	4.00	3.06	3.06
449	NASDAQ	HIHO	Fri, Nov 13, 1998	3.00	3.13	2.50	3.00
448	NASDAQ	HIHO	Thu, Nov 12, 1998	3.25	3.25	3.25	3.25
447	NASDAQ	HIHO	Wed, Nov 11, 1998	3.13	3.13	2.50	3.00
446	NASDAQ	HIHO	Tue, Nov 10, 1998	3.25	3.25	2.50	2.50
445	NASDAQ	HIHO	Mon, Nov 9, 1998	3.25	3.25	3.25	3.25
444	NASDAQ	HIHO	Tue, Nov 3, 1998	2.50	3.50	2.50	3.50
443	NASDAQ	HIHO	Wed, Oct 28, 1998	3.13	3.13	3.13	3.13
442	NASDAQ	HIHO	Tue, Oct 27, 1998	2.75	3.25	2.75	3.00
441	NASDAQ	HIHO	Fri, Oct 23, 1998	2.31	2.69	2.31	2.31
440	NASDAQ	HIHO	Thu, Oct 22, 1998	2.00	2.56	2.00	2.38
439	NASDAQ	HIHO	Wed, Oct 21, 1998	2.50	2.69	2.50	2.69
438	NASDAQ	HIHO	Tue, Oct 20, 1998	2.63	2.63	2.63	2.63
437	NASDAQ	HIHO	Mon, Oct 19, 1998	2.13	2.50	2.13	2.50
436	NASDAQ	HIHO	Fri, Oct 16, 1998	2.50	2.50	2.25	2.50
435	NASDAQ	HIHO	Thu, Oct 15, 1998	2.00	2.00	2.00	2.00
434	NASDAQ	HIHO	Thu, Oct 8, 1998	2.06	2.06	2.06	2.06
433	NASDAQ	HIHO	Wed, Oct 7, 1998	2.06	2.06	2.06	2.06
432	NASDAQ	HIHO	Tue, Oct 6, 1998	2.06	2.06	2.06	2.06
431	NASDAQ	HIHO	Mon, Oct 5, 1998	2.38	2.38	2.38	2.38
430	NASDAQ	HIHO	Thu, Oct 1, 1998	2.00	2.38	2.00	2.38
429	NASDAQ	HIHO	Tue, Sep 29, 1998	2.25	2.25	2.06	2.25
428	NASDAQ	HIHO	Mon, Sep 28, 1998	2.75	2.75	2.75	2.75
427	NASDAQ	HIHO	Wed, Sep 23, 1998	2.63	2.63	2.63	2.63
426	NASDAQ	HIHO	Mon, Sep 21, 1998	2.00	2.00	2.00	2.00
425	NASDAQ	HIHO	Tue, Sep 15, 1998	2.38	2.38	2.06	2.38
424	NASDAQ	HIHO	Mon, Sep 14, 1998	2.50	2.50	2.00	2.38
423	NASDAQ	HIHO	Fri, Sep 11, 1998	2.00	2.13	1.00	2.00
422	NASDAQ	HIHO	Thu, Sep 10, 1998	2.50	2.50	2.44	2.44
421	NASDAQ	HIHO	Wed, Sep 9, 1998	2.69	2.69	2.69	2.69
420	NASDAQ	HIHO	Tue, Sep 8, 1998	2.38	2.81	2.38	2.50
419	NASDAQ	HIHO	Fri, Sep 4, 1998	2.13	2.13	2.00	2.00
418	NASDAQ	HIHO	Wed, Sep 2, 1998	2.13	2.19	2.13	2.19
417	NASDAQ	HIHO	Tue, Sep 1, 1998	2.75	2.88	2.28	2.28
416	NASDAQ	HIHO	Mon, Aug 31, 1998	2.50	2.50	2.38	2.38
415	NASDAQ	HIHO	Fri, Aug 28, 1998	2.63	2.63	2.50	2.50
414	NASDAQ	HIHO	Thu, Aug 27, 1998	2.75	3.00	2.63	2.63
413	NASDAQ	HIHO	Wed, Aug 26, 1998	2.75	2.75	2.75	2.75
412	NASDAQ	HIHO	Tue, Aug 25, 1998	2.88	2.88	2.88	2.88
411	NASDAQ	HIHO	Mon, Aug 24, 1998	3.00	3.38	3.00	3.38
410	NASDAQ	HIHO	Fri, Aug 21, 1998	2.75	2.75	2.75	2.75
409	NASDAQ	HIHO	Wed, Aug 19, 1998	3.38	3.38	2.88	3.25
408	NASDAQ	HIHO	Tue, Aug 18, 1998	2.88	3.38	2.88	3.38
407	NASDAQ	HIHO	Mon, Aug 17, 1998	2.50	2.88	2.38	2.88
406	NASDAQ	HIHO	Fri, Aug 14, 1998	3.13	3.13	2.50	2.50
405	NASDAQ	HIHO	Thu, Aug 13, 1998	3.94	4.00	3.00	3.00
404	NASDAQ	HIHO	Wed, Aug 12, 1998	2.38	2.75	2.38	2.75
403	NASDAQ	HIHO	Tue, Aug 11, 1998	2.50	2.50	2.38	2.38
402	NASDAQ	HIHO	Mon, Aug 10, 1998	2.50	2.50	2.50	2.50
401	NASDAQ	HIHO	Wed, Aug 5, 1998	2.28	2.50	2.28	2.50
400	NASDAQ	HIHO	Tue, Aug 4, 1998	2.56	2.63	2.56	2.63
399	NASDAQ	HIHO	Mon, Aug 3, 1998	2.63	3.00	2.63	3.00
398	NASDAQ	HIHO	Thu, Jul 30, 1998	2.56	2.81	2.56	2.75
397	NASDAQ	HIHO	Wed, Jul 29, 1998	2.38	2.94	2.28	2.28
396	NASDAQ	HIHO	Tue, Jul 28, 1998	2.31	2.31	2.31	2.31
395	NASDAQ	HIHO	Mon, Jul 27, 1998	2.75	2.94	2.25	2.72
394	NASDAQ	HIHO	Fri, Jul 24, 1998	3.25	3.75	2.56	2.63
393	NASDAQ	HIHO	Thu, Jul 23, 1998	3.50	3.50	3.25	3.38
392	NASDAQ	HIHO	Wed, Jul 22, 1998	3.94	4.00	3.38	3.38
391	NASDAQ	HIHO	Tue, Jul 21, 1998	2.75	4.00	2.75	3.25
390	NASDAQ	HIHO	Mon, Jul 20, 1998	3.25	3.25	2.00	2.75
389	NASDAQ	HIHO	Fri, Jul 17, 1998	3.13	3.13	3.13	3.13
388	NASDAQ	HIHO	Wed, Jul 15, 1998	2.75	3.38	2.75	3.38
387	NASDAQ	HIHO	Tue, Jul 14, 1998	4.00	4.00	3.00	3.38
386	NASDAQ	HIHO	Mon, Jul 13, 1998	3.69	3.69	3.69	3.69
385	NASDAQ	HIHO	Fri, Jul 10, 1998	3.63	3.63	3.63	3.63
384	NASDAQ	HIHO	Thu, Jul 9, 1998	3.63	3.63	3.63	3.63
383	NASDAQ	HIHO	Mon, Jul 6, 1998	3.50	3.88	3.50	3.88
382	NASDAQ	HIHO	Thu, Jul 2, 1998	3.50	4.13	3.50	4.13
381	NASDAQ	HIHO	Wed, Jul 1, 1998	4.00	4.25	3.63	3.63
380	NASDAQ	HIHO	Tue, Jun 30, 1998	3.94	3.94	3.94	3.94
379	NASDAQ	HIHO	Mon, Jun 29, 1998	3.88	3.88	3.88	3.88
378	NASDAQ	HIHO	Fri, Jun 26, 1998	3.94	4.00	3.88	3.88
377	NASDAQ	HIHO	Thu, Jun 25, 1998	3.81	3.88	3.81	3.88
376	NASDAQ	HIHO	Wed, Jun 24, 1998	3.81	3.81	3.75	3.75
375	NASDAQ	HIHO	Tue, Jun 23, 1998	3.50	3.81	3.50	3.63
374	NASDAQ	HIHO	Mon, Jun 22, 1998	3.88	3.88	3.44	3.81
373	NASDAQ	HIHO	Fri, Jun 19, 1998	4.16	4.16	3.94	3.94
372	NASDAQ	HIHO	Thu, Jun 18, 1998	4.09	4.16	4.09	4.09
371	NASDAQ	HIHO	Tue, Jun 16, 1998	4.00	4.00	4.00	4.00
370	NASDAQ	HIHO	Fri, Jun 12, 1998	4.16	4.16	4.16	4.16
369	NASDAQ	HIHO	Thu, Jun 11, 1998	3.94	4.16	3.94	4.16
368	NASDAQ	HIHO	Wed, Jun 10, 1998	4.16	4.16	4.16	4.16
367	NASDAQ	HIHO	Tue, Jun 9, 1998	4.00	4.06	4.00	4.00
366	NASDAQ	HIHO	Mon, Jun 8, 1998	4.00	4.00	4.00	4.00
365	NASDAQ	HIHO	Thu, Jun 4, 1998	3.94	4.00	3.94	4.00
364	NASDAQ	HIHO	Wed, Jun 3, 1998	4.00	4.00	3.94	3.94
363	NASDAQ	HIHO	Tue, Jun 2, 1998	4.03	4.13	4.03	4.03
362	NASDAQ	HIHO	Mon, Jun 1, 1998	4.03	4.03	4.03	4.03
361	NASDAQ	HIHO	Fri, May 29, 1998	4.13	4.13	4.03	4.03
360	NASDAQ	HIHO	Thu, May 28, 1998	4.00	4.22	4.00	4.22
359	NASDAQ	HIHO	Wed, May 27, 1998	4.03	4.03	4.03	4.03
358	NASDAQ	HIHO	Tue, May 26, 1998	4.19	4.19	4.06	4.06
357	NASDAQ	HIHO	Fri, May 22, 1998	4.13	4.25	4.13	4.25
356	NASDAQ	HIHO	Thu, May 21, 1998	4.13	4.19	4.13	4.19
355	NASDAQ	HIHO	Wed, May 20, 1998	3.88	4.13	3.88	4.00
354	NASDAQ	HIHO	Tue, May 19, 1998	3.88	4.13	3.63	3.75
353	NASDAQ	HIHO	Mon, May 18, 1998	4.00	4.00	4.00	4.00
352	NASDAQ	HIHO	Fri, May 15, 1998	4.00	4.00	4.00	4.00
351	NASDAQ	HIHO	Thu, May 14, 1998	4.13	4.13	4.00	4.00
350	NASDAQ	HIHO	Wed, May 13, 1998	4.03	4.06	4.03	4.06
349	NASDAQ	HIHO	Tue, May 12, 1998	4.13	4.38	4.03	4.03
348	NASDAQ	HIHO	Mon, May 11, 1998	4.06	4.06	4.06	4.06
347	NASDAQ	HIHO	Fri, May 8, 1998	4.38	4.38	4.00	4.00
346	NASDAQ	HIHO	Thu, May 7, 1998	4.38	4.44	4.38	4.38
345	NASDAQ	HIHO	Wed, May 6, 1998	4.50	4.56	4.50	4.56
344	NASDAQ	HIHO	Tue, May 5, 1998	4.63	4.63	4.63	4.63
343	NASDAQ	HIHO	Mon, May 4, 1998	4.50	4.78	4.50	4.78
342	NASDAQ	HIHO	Wed, Apr 29, 1998	4.03	4.03	4.03	4.03
341	NASDAQ	HIHO	Tue, Apr 28, 1998	4.25	4.25	4.00	4.00
340	NASDAQ	HIHO	Mon, Apr 27, 1998	4.31	4.31	4.25	4.28
339	NASDAQ	HIHO	Fri, Apr 24, 1998	4.50	4.50	4.31	4.50
338	NASDAQ	HIHO	Thu, Apr 23, 1998	4.38	4.38	4.38	4.38
337	NASDAQ	HIHO	Wed, Apr 22, 1998	4.31	4.31	4.31	4.31
336	NASDAQ	HIHO	Tue, Apr 21, 1998	4.31	4.50	4.25	4.31
335	NASDAQ	HIHO	Mon, Apr 20, 1998	4.31	4.31	4.31	4.31
334	NASDAQ	HIHO	Fri, Apr 17, 1998	4.50	4.50	4.25	4.31
333	NASDAQ	HIHO	Thu, Apr 16, 1998	4.25	4.25	4.25	4.25
332	NASDAQ	HIHO	Wed, Apr 15, 1998	4.13	4.50	4.13	4.50
331	NASDAQ	HIHO	Tue, Apr 14, 1998	4.13	4.25	4.06	4.13
330	NASDAQ	HIHO	Mon, Apr 13, 1998	4.25	4.25	4.13	4.25
329	NASDAQ	HIHO	Thu, Apr 9, 1998	4.25	4.75	4.00	4.00
328	NASDAQ	HIHO	Wed, Apr 8, 1998	4.00	4.00	4.00	4.00
327	NASDAQ	HIHO	Tue, Apr 7, 1998	4.25	4.50	4.13	4.13
326	NASDAQ	HIHO	Mon, Apr 6, 1998	4.31	4.31	4.25	4.25
325	NASDAQ	HIHO	Fri, Apr 3, 1998	4.31	4.50	4.25	4.25
324	NASDAQ	HIHO	Thu, Apr 2, 1998	4.56	4.56	4.31	4.31
323	NASDAQ	HIHO	Wed, Apr 1, 1998	4.31	4.50	4.25	4.25
322	NASDAQ	HIHO	Tue, Mar 31, 1998	4.31	4.31	4.25	4.25
321	NASDAQ	HIHO	Fri, Mar 27, 1998	4.50	4.50	4.38	4.38
320	NASDAQ	HIHO	Thu, Mar 26, 1998	4.38	4.38	4.25	4.25
319	NASDAQ	HIHO	Wed, Mar 25, 1998	4.25	4.25	4.25	4.25
318	NASDAQ	HIHO	Tue, Mar 24, 1998	4.19	4.38	4.13	4.25
317	NASDAQ	HIHO	Mon, Mar 23, 1998	4.25	4.25	4.13	4.13
316	NASDAQ	HIHO	Fri, Mar 20, 1998	4.31	4.50	4.31	4.50
315	NASDAQ	HIHO	Thu, Mar 19, 1998	4.31	4.31	4.31	4.31
314	NASDAQ	HIHO	Wed, Mar 18, 1998	4.75	4.75	4.31	4.38
313	NASDAQ	HIHO	Tue, Mar 17, 1998	4.63	4.75	4.25	4.25
312	NASDAQ	HIHO	Mon, Mar 16, 1998	4.13	4.63	4.13	4.63
311	NASDAQ	HIHO	Fri, Mar 13, 1998	4.25	4.25	4.13	4.13
310	NASDAQ	HIHO	Thu, Mar 12, 1998	4.50	4.63	4.50	4.63
309	NASDAQ	HIHO	Wed, Mar 11, 1998	4.25	4.25	4.00	4.00
308	NASDAQ	HIHO	Tue, Mar 10, 1998	4.25	4.25	4.00	4.00
307	NASDAQ	HIHO	Mon, Mar 9, 1998	4.19	4.50	4.06	4.25
306	NASDAQ	HIHO	Fri, Mar 6, 1998	4.19	4.50	4.13	4.25
305	NASDAQ	HIHO	Thu, Mar 5, 1998	4.50	4.50	4.19	4.25
304	NASDAQ	HIHO	Wed, Mar 4, 1998	4.31	4.50	4.19	4.19
303	NASDAQ	HIHO	Tue, Mar 3, 1998	4.25	4.31	4.25	4.31
302	NASDAQ	HIHO	Mon, Mar 2, 1998	4.50	4.50	4.25	4.25
301	NASDAQ	HIHO	Fri, Feb 27, 1998	4.38	4.50	4.13	4.50
300	NASDAQ	HIHO	Thu, Feb 26, 1998	4.38	4.38	4.13	4.25
299	NASDAQ	HIHO	Wed, Feb 25, 1998	4.38	4.50	4.13	4.38
298	NASDAQ	HIHO	Tue, Feb 24, 1998	4.50	4.75	4.38	4.75
297	NASDAQ	HIHO	Mon, Feb 23, 1998	4.50	4.50	4.50	4.50
296	NASDAQ	HIHO	Fri, Feb 20, 1998	4.50	5.00	4.50	4.50
295	NASDAQ	HIHO	Thu, Feb 19, 1998	4.69	4.75	4.50	4.50
294	NASDAQ	HIHO	Wed, Feb 18, 1998	5.00	5.00	4.69	4.69
293	NASDAQ	HIHO	Tue, Feb 17, 1998	4.75	5.88	4.75	5.00
292	NASDAQ	HIHO	Fri, Feb 13, 1998	4.25	4.25	4.25	4.25
291	NASDAQ	HIHO	Thu, Feb 12, 1998	4.75	4.75	4.75	4.75
290	NASDAQ	HIHO	Wed, Feb 11, 1998	4.50	4.75	4.50	4.75
289	NASDAQ	HIHO	Tue, Feb 10, 1998	4.25	4.25	4.25	4.25
288	NASDAQ	HIHO	Mon, Feb 9, 1998	4.25	4.25	4.25	4.25
287	NASDAQ	HIHO	Fri, Feb 6, 1998	4.50	4.50	4.50	4.50
286	NASDAQ	HIHO	Thu, Feb 5, 1998	4.50	4.50	4.50	4.50
285	NASDAQ	HIHO	Wed, Feb 4, 1998	4.50	4.50	4.50	4.50
284	NASDAQ	HIHO	Tue, Feb 3, 1998	4.63	4.63	4.50	4.50
283	NASDAQ	HIHO	Mon, Feb 2, 1998	4.38	4.50	4.38	4.50
282	NASDAQ	HIHO	Fri, Jan 30, 1998	4.13	4.13	3.88	4.13
281	NASDAQ	HIHO	Thu, Jan 29, 1998	4.00	4.13	3.94	4.13
280	NASDAQ	HIHO	Wed, Jan 28, 1998	4.00	4.13	4.00	4.00
279	NASDAQ	HIHO	Tue, Jan 27, 1998	4.19	4.50	4.00	4.00
278	NASDAQ	HIHO	Mon, Jan 26, 1998	4.06	4.06	4.06	4.06
277	NASDAQ	HIHO	Fri, Jan 23, 1998	4.06	4.25	4.06	4.06
276	NASDAQ	HIHO	Thu, Jan 22, 1998	4.00	4.50	4.00	4.13
275	NASDAQ	HIHO	Wed, Jan 21, 1998	4.25	4.25	4.00	4.00
274	NASDAQ	HIHO	Tue, Jan 20, 1998	4.38	4.38	4.38	4.38
273	NASDAQ	HIHO	Fri, Jan 16, 1998	4.50	4.75	4.25	4.63
272	NASDAQ	HIHO	Thu, Jan 15, 1998	4.50	4.50	4.50	4.50
271	NASDAQ	HIHO	Wed, Jan 14, 1998	4.31	4.50	4.31	4.50
270	NASDAQ	HIHO	Tue, Jan 13, 1998	4.25	4.50	4.25	4.38
269	NASDAQ	HIHO	Mon, Jan 12, 1998	4.50	5.00	4.25	5.00
268	NASDAQ	HIHO	Fri, Jan 9, 1998	4.75	4.75	4.75	4.75
267	NASDAQ	HIHO	Thu, Jan 8, 1998	4.81	4.81	4.81	4.81
266	NASDAQ	HIHO	Wed, Jan 7, 1998	5.00	5.00	5.00	5.00
265	NASDAQ	HIHO	Tue, Jan 6, 1998	5.38	5.38	4.63	4.75
264	NASDAQ	HIHO	Fri, Jan 2, 1998	4.88	5.38	4.88	5.38
263	NASDAQ	HIHO	Wed, Dec 31, 1997	4.25	4.50	4.00	4.31
262	NASDAQ	HIHO	Tue, Dec 30, 1997	4.50	4.50	4.25	4.50
261	NASDAQ	HIHO	Fri, Dec 26, 1997	3.94	3.94	3.94	3.94
260	NASDAQ	HIHO	Wed, Dec 24, 1997	4.00	4.00	4.00	4.00
259	NASDAQ	HIHO	Tue, Dec 23, 1997	4.81	4.81	4.31	4.31
258	NASDAQ	HIHO	Mon, Dec 22, 1997	4.88	4.88	4.63	4.81
257	NASDAQ	HIHO	Fri, Dec 19, 1997	5.06	5.06	4.75	4.75
256	NASDAQ	HIHO	Thu, Dec 18, 1997	5.25	5.25	5.25	5.25
255	NASDAQ	HIHO	Wed, Dec 17, 1997	5.13	5.50	5.13	5.13
254	NASDAQ	HIHO	Tue, Dec 16, 1997	5.13	5.13	5.13	5.13
253	NASDAQ	HIHO	Mon, Dec 15, 1997	5.50	5.50	5.13	5.13
252	NASDAQ	HIHO	Fri, Dec 12, 1997	5.06	5.25	5.06	5.13
251	NASDAQ	HIHO	Thu, Dec 11, 1997	5.25	5.25	5.19	5.19
250	NASDAQ	HIHO	Wed, Dec 10, 1997	5.25	5.75	5.25	5.50
249	NASDAQ	HIHO	Tue, Dec 9, 1997	5.38	5.75	5.25	5.50
248	NASDAQ	HIHO	Mon, Dec 8, 1997	5.31	5.63	5.25	5.38
247	NASDAQ	HIHO	Fri, Dec 5, 1997	5.63	5.63	5.25	5.25
246	NASDAQ	HIHO	Thu, Dec 4, 1997	5.50	5.63	5.25	5.25
245	NASDAQ	HIHO	Wed, Dec 3, 1997	5.75	5.75	5.13	5.13
244	NASDAQ	HIHO	Tue, Dec 2, 1997	5.63	5.63	5.25	5.50
243	NASDAQ	HIHO	Mon, Dec 1, 1997	5.63	5.75	5.63	5.63
242	NASDAQ	HIHO	Fri, Nov 28, 1997	5.63	5.63	5.63	5.63
241	NASDAQ	HIHO	Wed, Nov 26, 1997	5.63	5.75	5.63	5.63
240	NASDAQ	HIHO	Tue, Nov 25, 1997	5.75	5.88	5.63	5.88
239	NASDAQ	HIHO	Mon, Nov 24, 1997	5.63	5.88	5.63	5.88
238	NASDAQ	HIHO	Fri, Nov 21, 1997	5.63	5.88	5.50	5.88
237	NASDAQ	HIHO	Thu, Nov 20, 1997	5.88	5.88	5.63	5.63
236	NASDAQ	HIHO	Wed, Nov 19, 1997	5.47	5.53	5.25	5.50
235	NASDAQ	HIHO	Tue, Nov 18, 1997	5.13	5.50	5.13	5.50
234	NASDAQ	HIHO	Mon, Nov 17, 1997	5.25	5.38	5.00	5.13
233	NASDAQ	HIHO	Fri, Nov 14, 1997	5.50	5.50	5.13	5.50
232	NASDAQ	HIHO	Thu, Nov 13, 1997	4.63	5.50	4.63	5.50
231	NASDAQ	HIHO	Wed, Nov 12, 1997	4.63	4.63	4.25	4.63
230	NASDAQ	HIHO	Tue, Nov 11, 1997	4.63	4.63	4.63	4.63
229	NASDAQ	HIHO	Mon, Nov 10, 1997	4.50	5.00	4.50	4.63
228	NASDAQ	HIHO	Fri, Nov 7, 1997	5.00	5.00	4.50	4.50
227	NASDAQ	HIHO	Thu, Nov 6, 1997	5.00	5.13	5.00	5.00
226	NASDAQ	HIHO	Wed, Nov 5, 1997	4.88	5.00	4.63	5.00
225	NASDAQ	HIHO	Tue, Nov 4, 1997	4.88	4.94	4.88	4.88
224	NASDAQ	HIHO	Mon, Nov 3, 1997	5.00	5.00	5.00	5.00
223	NASDAQ	HIHO	Fri, Oct 31, 1997	4.63	5.00	4.63	5.00
222	NASDAQ	HIHO	Thu, Oct 30, 1997	4.00	4.25	4.00	4.25
221	NASDAQ	HIHO	Wed, Oct 29, 1997	4.38	4.38	4.25	4.25
220	NASDAQ	HIHO	Tue, Oct 28, 1997	3.88	4.00	3.63	4.00
219	NASDAQ	HIHO	Mon, Oct 27, 1997	4.88	5.00	3.63	3.75
218	NASDAQ	HIHO	Fri, Oct 24, 1997	5.00	5.38	4.88	5.00
217	NASDAQ	HIHO	Thu, Oct 23, 1997	5.00	5.13	5.00	5.13
216	NASDAQ	HIHO	Wed, Oct 22, 1997	4.69	5.75	4.69	5.25
215	NASDAQ	HIHO	Tue, Oct 21, 1997	4.50	5.00	4.50	4.75
214	NASDAQ	HIHO	Mon, Oct 20, 1997	4.38	4.44	4.38	4.44
213	NASDAQ	HIHO	Fri, Oct 17, 1997	4.63	4.63	4.38	4.38
212	NASDAQ	HIHO	Thu, Oct 16, 1997	4.38	4.63	4.25	4.63
211	NASDAQ	HIHO	Wed, Oct 15, 1997	4.38	4.50	4.38	4.50
210	NASDAQ	HIHO	Tue, Oct 14, 1997	4.38	4.38	4.38	4.38
209	NASDAQ	HIHO	Mon, Oct 13, 1997	4.38	4.38	4.13	4.38
208	NASDAQ	HIHO	Fri, Oct 10, 1997	4.25	4.38	4.13	4.38
207	NASDAQ	HIHO	Thu, Oct 9, 1997	4.25	4.25	4.25	4.25
206	NASDAQ	HIHO	Wed, Oct 8, 1997	4.00	4.38	4.00	4.38
205	NASDAQ	HIHO	Tue, Oct 7, 1997	3.88	4.38	3.88	4.38
204	NASDAQ	HIHO	Mon, Oct 6, 1997	3.88	4.13	3.75	3.88
203	NASDAQ	HIHO	Fri, Oct 3, 1997	3.88	4.13	3.88	3.88
202	NASDAQ	HIHO	Thu, Oct 2, 1997	3.88	4.00	3.88	4.00
201	NASDAQ	HIHO	Wed, Oct 1, 1997	3.88	4.00	3.88	4.00
200	NASDAQ	HIHO	Tue, Sep 30, 1997	4.25	4.25	3.63	3.88
199	NASDAQ	HIHO	Mon, Sep 29, 1997	4.00	4.00	3.88	3.88
198	NASDAQ	HIHO	Fri, Sep 26, 1997	4.00	4.19	4.00	4.13
197	NASDAQ	HIHO	Thu, Sep 25, 1997	4.13	4.13	4.13	4.13
196	NASDAQ	HIHO	Tue, Sep 23, 1997	4.13	4.38	4.13	4.13
195	NASDAQ	HIHO	Mon, Sep 22, 1997	4.13	4.38	4.13	4.13
194	NASDAQ	HIHO	Fri, Sep 19, 1997	4.13	4.13	4.13	4.13
193	NASDAQ	HIHO	Thu, Sep 18, 1997	4.13	4.63	4.13	4.63
192	NASDAQ	HIHO	Wed, Sep 17, 1997	4.13	4.13	4.13	4.13
191	NASDAQ	HIHO	Tue, Sep 16, 1997	4.25	4.25	4.13	4.13
190	NASDAQ	HIHO	Mon, Sep 15, 1997	4.50	4.50	4.38	4.38
189	NASDAQ	HIHO	Fri, Sep 12, 1997	4.63	4.63	4.63	4.63
188	NASDAQ	HIHO	Thu, Sep 11, 1997	4.63	4.88	4.63	4.63
187	NASDAQ	HIHO	Wed, Sep 10, 1997	4.38	4.63	4.38	4.63
186	NASDAQ	HIHO	Tue, Sep 9, 1997	4.50	4.50	4.25	4.38
185	NASDAQ	HIHO	Mon, Sep 8, 1997	4.50	4.88	4.50	4.88
184	NASDAQ	HIHO	Fri, Sep 5, 1997	4.38	4.50	4.38	4.50
183	NASDAQ	HIHO	Thu, Sep 4, 1997	4.13	4.38	4.13	4.38
182	NASDAQ	HIHO	Wed, Sep 3, 1997	4.13	4.13	4.13	4.13
181	NASDAQ	HIHO	Tue, Sep 2, 1997	4.25	4.25	4.13	4.13
180	NASDAQ	HIHO	Fri, Aug 29, 1997	4.13	4.25	4.13	4.25
179	NASDAQ	HIHO	Thu, Aug 28, 1997	4.13	4.13	4.00	4.13
178	NASDAQ	HIHO	Wed, Aug 27, 1997	4.13	4.13	4.13	4.13
177	NASDAQ	HIHO	Tue, Aug 26, 1997	4.13	4.13	4.13	4.13
176	NASDAQ	HIHO	Mon, Aug 25, 1997	4.25	4.25	4.13	4.13
175	NASDAQ	HIHO	Fri, Aug 22, 1997	4.50	4.88	4.25	4.25
174	NASDAQ	HIHO	Thu, Aug 21, 1997	4.50	4.50	4.50	4.50
173	NASDAQ	HIHO	Wed, Aug 20, 1997	4.75	4.75	4.50	4.50
172	NASDAQ	HIHO	Tue, Aug 19, 1997	4.75	4.75	4.75	4.75
171	NASDAQ	HIHO	Mon, Aug 18, 1997	4.75	4.75	4.75	4.75
170	NASDAQ	HIHO	Fri, Aug 15, 1997	4.75	4.75	4.75	4.75
169	NASDAQ	HIHO	Thu, Aug 14, 1997	5.50	5.50	4.75	4.75
168	NASDAQ	HIHO	Wed, Aug 13, 1997	4.88	5.50	4.75	5.50
167	NASDAQ	HIHO	Tue, Aug 12, 1997	4.88	5.50	4.88	4.88
166	NASDAQ	HIHO	Mon, Aug 11, 1997	5.50	5.50	4.88	5.50
165	NASDAQ	HIHO	Fri, Aug 8, 1997	4.88	5.50	4.88	5.50
164	NASDAQ	HIHO	Thu, Aug 7, 1997	5.50	5.50	4.88	4.88
163	NASDAQ	HIHO	Wed, Aug 6, 1997	4.88	5.50	4.88	4.88
162	NASDAQ	HIHO	Tue, Aug 5, 1997	5.00	5.00	4.88	4.88
161	NASDAQ	HIHO	Mon, Aug 4, 1997	5.00	5.00	5.00	5.00
160	NASDAQ	HIHO	Fri, Aug 1, 1997	5.13	5.50	5.13	5.50
159	NASDAQ	HIHO	Wed, Jul 30, 1997	5.00	5.50	5.00	5.13
158	NASDAQ	HIHO	Tue, Jul 29, 1997	5.50	5.50	5.00	5.00
157	NASDAQ	HIHO	Mon, Jul 28, 1997	5.00	5.00	5.00	5.00
156	NASDAQ	HIHO	Fri, Jul 25, 1997	4.88	4.94	4.88	4.88
155	NASDAQ	HIHO	Thu, Jul 24, 1997	4.88	5.50	4.88	5.50
154	NASDAQ	HIHO	Wed, Jul 23, 1997	4.88	4.88	4.88	4.88
153	NASDAQ	HIHO	Tue, Jul 22, 1997	4.88	5.00	4.75	4.88
152	NASDAQ	HIHO	Mon, Jul 21, 1997	5.00	5.00	4.88	4.88
151	NASDAQ	HIHO	Fri, Jul 18, 1997	5.50	5.50	5.00	5.00
150	NASDAQ	HIHO	Thu, Jul 17, 1997	5.50	5.50	5.00	5.00
149	NASDAQ	HIHO	Wed, Jul 16, 1997	5.50	5.50	4.88	5.00
148	NASDAQ	HIHO	Tue, Jul 15, 1997	4.63	5.50	4.63	4.88
147	NASDAQ	HIHO	Mon, Jul 14, 1997	5.50	5.50	4.63	5.50
146	NASDAQ	HIHO	Fri, Jul 11, 1997	4.63	4.63	4.38	4.63
145	NASDAQ	HIHO	Thu, Jul 10, 1997	4.13	4.88	4.13	4.25
144	NASDAQ	HIHO	Wed, Jul 9, 1997	4.25	4.25	4.25	4.25
143	NASDAQ	HIHO	Tue, Jul 8, 1997	4.88	4.88	4.25	4.25
142	NASDAQ	HIHO	Mon, Jul 7, 1997	4.63	4.88	4.25	4.88
141	NASDAQ	HIHO	Thu, Jul 3, 1997	4.63	4.75	4.63	4.75
140	NASDAQ	HIHO	Wed, Jul 2, 1997	5.00	5.00	4.63	4.63
139	NASDAQ	HIHO	Tue, Jul 1, 1997	4.63	4.88	4.63	4.88
138	NASDAQ	HIHO	Mon, Jun 30, 1997	4.63	5.00	4.63	4.63
137	NASDAQ	HIHO	Fri, Jun 27, 1997	4.63	5.00	4.63	4.63
136	NASDAQ	HIHO	Thu, Jun 26, 1997	5.00	5.00	4.63	4.63
135	NASDAQ	HIHO	Wed, Jun 25, 1997	5.00	5.00	4.75	5.00
134	NASDAQ	HIHO	Tue, Jun 24, 1997	5.25	5.25	4.63	5.00
133	NASDAQ	HIHO	Mon, Jun 23, 1997	5.00	5.25	4.63	5.25
132	NASDAQ	HIHO	Fri, Jun 20, 1997	4.00	5.50	4.00	5.00
131	NASDAQ	HIHO	Thu, Jun 19, 1997	4.13	4.13	4.00	4.00
130	NASDAQ	HIHO	Wed, Jun 18, 1997	4.13	4.13	4.13	4.13
129	NASDAQ	HIHO	Tue, Jun 17, 1997	4.13	4.13	4.13	4.13
128	NASDAQ	HIHO	Mon, Jun 16, 1997	4.25	4.25	4.13	4.13
127	NASDAQ	HIHO	Fri, Jun 13, 1997	4.50	4.50	4.31	4.31
126	NASDAQ	HIHO	Thu, Jun 12, 1997	4.25	4.50	4.25	4.25
125	NASDAQ	HIHO	Wed, Jun 11, 1997	4.25	4.25	4.25	4.25
124	NASDAQ	HIHO	Tue, Jun 10, 1997	4.25	4.25	4.25	4.25
123	NASDAQ	HIHO	Mon, Jun 9, 1997	4.38	4.50	4.25	4.50
122	NASDAQ	HIHO	Fri, Jun 6, 1997	4.13	4.13	4.13	4.13
121	NASDAQ	HIHO	Thu, Jun 5, 1997	4.13	4.13	4.13	4.13
120	NASDAQ	HIHO	Wed, Jun 4, 1997	4.13	4.13	4.13	4.13
119	NASDAQ	HIHO	Tue, Jun 3, 1997	4.13	4.25	4.00	4.13
118	NASDAQ	HIHO	Mon, Jun 2, 1997	4.25	4.50	3.88	4.25
117	NASDAQ	HIHO	Fri, May 30, 1997	4.38	5.00	4.25	4.25
116	NASDAQ	HIHO	Thu, May 29, 1997	4.75	4.75	4.63	4.63
115	NASDAQ	HIHO	Wed, May 28, 1997	4.75	4.75	4.75	4.75
114	NASDAQ	HIHO	Tue, May 27, 1997	4.75	4.75	4.63	4.75
113	NASDAQ	HIHO	Fri, May 23, 1997	4.63	4.75	4.63	4.75
112	NASDAQ	HIHO	Thu, May 22, 1997	4.25	4.88	4.25	4.75
111	NASDAQ	HIHO	Wed, May 21, 1997	4.25	4.25	4.25	4.25
110	NASDAQ	HIHO	Tue, May 20, 1997	4.25	4.25	4.25	4.25
109	NASDAQ	HIHO	Mon, May 19, 1997	4.25	4.25	4.25	4.25
108	NASDAQ	HIHO	Fri, May 16, 1997	4.13	4.25	4.13	4.25
107	NASDAQ	HIHO	Thu, May 15, 1997	4.50	4.50	4.00	4.13
106	NASDAQ	HIHO	Wed, May 14, 1997	4.13	4.13	4.00	4.00
105	NASDAQ	HIHO	Tue, May 13, 1997	4.13	4.13	4.13	4.13
104	NASDAQ	HIHO	Mon, May 12, 1997	4.00	4.13	4.00	4.13
103	NASDAQ	HIHO	Fri, May 9, 1997	4.50	4.50	4.00	4.00
102	NASDAQ	HIHO	Thu, May 8, 1997	3.88	4.00	3.88	4.00
101	NASDAQ	HIHO	Wed, May 7, 1997	3.88	4.00	3.88	4.00
100	NASDAQ	HIHO	Tue, May 6, 1997	4.38	4.38	3.88	3.88
99	NASDAQ	HIHO	Mon, May 5, 1997	4.00	4.00	4.00	4.00
98	NASDAQ	HIHO	Fri, May 2, 1997	4.00	4.00	4.00	4.00
97	NASDAQ	HIHO	Thu, May 1, 1997	4.13	4.50	3.50	4.00
96	NASDAQ	HIHO	Wed, Apr 30, 1997	4.38	4.38	4.38	4.38
95	NASDAQ	HIHO	Tue, Apr 29, 1997	4.38	4.38	4.38	4.38
94	NASDAQ	HIHO	Mon, Apr 28, 1997	4.38	4.38	4.38	4.38
93	NASDAQ	HIHO	Fri, Apr 25, 1997	5.00	5.00	4.38	4.38
92	NASDAQ	HIHO	Thu, Apr 24, 1997	4.00	4.38	4.00	4.38
91	NASDAQ	HIHO	Wed, Apr 23, 1997	4.50	5.00	4.00	5.00
90	NASDAQ	HIHO	Mon, Apr 21, 1997	4.50	4.50	4.50	4.50
89	NASDAQ	HIHO	Fri, Apr 18, 1997	4.50	4.50	4.50	4.50
88	NASDAQ	HIHO	Thu, Apr 17, 1997	4.75	4.88	4.50	4.50
87	NASDAQ	HIHO	Wed, Apr 16, 1997	4.88	4.88	4.75	4.75
86	NASDAQ	HIHO	Tue, Apr 15, 1997	4.50	5.25	4.50	4.88
85	NASDAQ	HIHO	Mon, Apr 14, 1997	4.38	4.88	4.38	4.38
84	NASDAQ	HIHO	Fri, Apr 11, 1997	4.38	4.88	4.38	4.63
83	NASDAQ	HIHO	Thu, Apr 10, 1997	4.38	4.38	4.38	4.38
82	NASDAQ	HIHO	Wed, Apr 9, 1997	4.38	4.38	4.38	4.38
81	NASDAQ	HIHO	Tue, Apr 8, 1997	4.38	4.38	4.38	4.38
80	NASDAQ	HIHO	Mon, Apr 7, 1997	4.38	4.38	4.38	4.38
79	NASDAQ	HIHO	Fri, Apr 4, 1997	4.25	4.25	4.25	4.25
78	NASDAQ	HIHO	Thu, Apr 3, 1997	4.38	4.38	4.25	4.25
77	NASDAQ	HIHO	Wed, Apr 2, 1997	4.38	4.88	4.38	4.38
76	NASDAQ	HIHO	Tue, Apr 1, 1997	4.38	4.38	4.38	4.38
75	NASDAQ	HIHO	Mon, Mar 31, 1997	4.25	4.38	4.25	4.25
74	NASDAQ	HIHO	Thu, Mar 27, 1997	4.63	4.63	4.25	4.25
73	NASDAQ	HIHO	Wed, Mar 26, 1997	4.63	4.63	4.63	4.63
72	NASDAQ	HIHO	Tue, Mar 25, 1997	4.75	4.75	4.63	4.63
71	NASDAQ	HIHO	Mon, Mar 24, 1997	4.75	4.75	4.75	4.75
70	NASDAQ	HIHO	Fri, Mar 21, 1997	4.88	5.13	4.75	4.75
69	NASDAQ	HIHO	Thu, Mar 20, 1997	5.00	5.00	4.88	4.88
68	NASDAQ	HIHO	Wed, Mar 19, 1997	5.13	5.25	5.00	5.00
67	NASDAQ	HIHO	Tue, Mar 18, 1997	5.25	5.25	5.13	5.13
66	NASDAQ	HIHO	Mon, Mar 17, 1997	5.25	5.25	5.13	5.13
65	NASDAQ	HIHO	Fri, Mar 14, 1997	5.25	5.25	5.13	5.13
64	NASDAQ	HIHO	Thu, Mar 13, 1997	5.13	5.25	5.13	5.13
63	NASDAQ	HIHO	Wed, Mar 12, 1997	5.25	5.25	5.13	5.13
62	NASDAQ	HIHO	Tue, Mar 11, 1997	4.19	5.25	4.13	5.13
61	NASDAQ	HIHO	Mon, Mar 10, 1997	4.75	4.75	4.13	4.25
60	NASDAQ	HIHO	Fri, Mar 7, 1997	4.88	5.13	4.88	4.88
59	NASDAQ	HIHO	Thu, Mar 6, 1997	5.25	5.38	5.00	5.00
58	NASDAQ	HIHO	Wed, Mar 5, 1997	5.38	5.50	5.25	5.25
57	NASDAQ	HIHO	Tue, Mar 4, 1997	5.50	5.50	5.38	5.38
56	NASDAQ	HIHO	Mon, Mar 3, 1997	5.13	5.50	5.13	5.38
55	NASDAQ	HIHO	Fri, Feb 28, 1997	5.13	5.38	5.13	5.13
54	NASDAQ	HIHO	Thu, Feb 27, 1997	5.13	5.13	5.13	5.13
53	NASDAQ	HIHO	Wed, Feb 26, 1997	5.00	5.38	5.00	5.13
52	NASDAQ	HIHO	Tue, Feb 25, 1997	5.25	5.25	4.63	5.00
51	NASDAQ	HIHO	Mon, Feb 24, 1997	5.25	6.00	5.25	5.25
50	NASDAQ	HIHO	Fri, Feb 21, 1997	5.38	6.00	5.25	5.25
49	NASDAQ	HIHO	Thu, Feb 20, 1997	5.75	6.00	5.38	6.00
48	NASDAQ	HIHO	Wed, Feb 19, 1997	5.13	6.50	5.13	5.75
47	NASDAQ	HIHO	Tue, Feb 18, 1997	5.00	5.88	5.00	5.13
46	NASDAQ	HIHO	Fri, Feb 14, 1997	5.00	5.88	5.00	5.00
45	NASDAQ	HIHO	Thu, Feb 13, 1997	5.13	5.63	5.00	5.00
44	NASDAQ	HIHO	Wed, Feb 12, 1997	5.25	5.25	5.13	5.13
43	NASDAQ	HIHO	Tue, Feb 11, 1997	6.00	6.00	5.25	5.25
42	NASDAQ	HIHO	Mon, Feb 10, 1997	5.00	6.13	5.00	5.25
41	NASDAQ	HIHO	Fri, Feb 7, 1997	4.13	5.13	4.13	5.00
40	NASDAQ	HIHO	Thu, Feb 6, 1997	4.00	4.13	4.00	4.13
39	NASDAQ	HIHO	Wed, Feb 5, 1997	4.00	4.00	4.00	4.00
38	NASDAQ	HIHO	Tue, Feb 4, 1997	4.00	4.00	4.00	4.00
37	NASDAQ	HIHO	Mon, Feb 3, 1997	4.00	4.25	4.00	4.00
36	NASDAQ	HIHO	Fri, Jan 31, 1997	4.63	4.63	4.00	4.00
35	NASDAQ	HIHO	Thu, Jan 30, 1997	5.00	5.00	4.63	4.63
34	NASDAQ	HIHO	Wed, Jan 29, 1997	5.00	5.13	5.00	5.00
33	NASDAQ	HIHO	Tue, Jan 28, 1997	5.00	5.00	5.00	5.00
32	NASDAQ	HIHO	Mon, Jan 27, 1997	5.13	5.13	5.00	5.00
31	NASDAQ	HIHO	Fri, Jan 24, 1997	5.13	5.13	5.00	5.06
30	NASDAQ	HIHO	Thu, Jan 23, 1997	5.13	5.13	5.00	5.00
29	NASDAQ	HIHO	Wed, Jan 22, 1997	5.00	5.00	5.00	5.00
28	NASDAQ	HIHO	Tue, Jan 21, 1997	5.00	5.13	5.00	5.00
27	NASDAQ	HIHO	Mon, Jan 20, 1997	5.00	5.00	5.00	5.00
26	NASDAQ	HIHO	Fri, Jan 17, 1997	5.13	5.13	5.00	5.00
25	NASDAQ	HIHO	Thu, Jan 16, 1997	5.00	5.06	5.00	5.00
24	NASDAQ	HIHO	Wed, Jan 15, 1997	5.00	5.13	5.00	5.13
23	NASDAQ	HIHO	Tue, Jan 14, 1997	5.00	5.00	5.00	5.00
22	NASDAQ	HIHO	Mon, Jan 13, 1997	5.00	5.13	5.00	5.00
21	NASDAQ	HIHO	Fri, Jan 10, 1997	5.00	5.00	5.00	5.00
20	NASDAQ	HIHO	Thu, Jan 9, 1997	5.00	5.00	5.00	5.00
19	NASDAQ	HIHO	Wed, Jan 8, 1997	5.00	5.00	5.00	5.00
18	NASDAQ	HIHO	Tue, Jan 7, 1997	5.13	5.13	5.00	5.00
17	NASDAQ	HIHO	Mon, Jan 6, 1997	5.00	5.00	5.00	5.00
16	NASDAQ	HIHO	Fri, Jan 3, 1997	5.00	5.13	5.00	5.00
15	NASDAQ	HIHO	Thu, Jan 2, 1997	5.00	5.06	5.00	5.00
14	NASDAQ	HIHO	Tue, Dec 31, 1996	5.00	5.00	5.00	5.00
13	NASDAQ	HIHO	Mon, Dec 30, 1996	5.00	5.00	5.00	5.00
12	NASDAQ	HIHO	Fri, Dec 27, 1996	5.00	5.13	5.00	5.00
11	NASDAQ	HIHO	Thu, Dec 26, 1996	5.00	5.00	5.00	5.00
10	NASDAQ	HIHO	Tue, Dec 24, 1996	5.00	5.00	5.00	5.00
9	NASDAQ	HIHO	Mon, Dec 23, 1996	5.00	5.06	5.00	5.00
8	NASDAQ	HIHO	Fri, Dec 20, 1996	5.13	5.13	5.00	5.00
7	NASDAQ	HIHO	Thu, Dec 19, 1996	5.13	5.13	5.00	5.00
6	NASDAQ	HIHO	Wed, Dec 18, 1996	5.00	5.00	5.00	5.00
5	NASDAQ	HIHO	Tue, Dec 17, 1996	5.00	5.13	5.00	5.00
4	NASDAQ	HIHO	Mon, Dec 16, 1996	5.00	5.13	5.00	5.00
3	NASDAQ	HIHO	Fri, Dec 13, 1996	5.13	5.13	5.00	5.00
2	NASDAQ	HIHO	Thu, Dec 12, 1996	5.13	5.13	5.00	5.00
1	NASDAQ	HIHO	Wed, Dec 11, 1996	5.25	5.75	5.00	5.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Highway Holdings Ltd NASDAQ:HIHO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024