|
Closing price on 1/12/2016
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
222,820 |
| Split-adjusted Price |
6.08 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.59
|
6.08
|
222,820
|
|
|
1/11/2016
|
-0.30 / -3.33%
|
8.50
|
8.70
|
8.10
|
8.70
|
8.15
|
6.01
|
989,920
|
|
|
1/8/2016
|
-1.00 / -10.00%
|
9.60
|
9.80
|
9.00
|
9.00
|
9.35
|
6.22
|
544,820
|
|
|
1/7/2016
|
-1.10 / -9.91%
|
10.80
|
11.10
|
10.00
|
10.00
|
10.48
|
6.91
|
695,000
|
|
|
1/6/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.96
|
7.67
|
223,112
|
|
|
1/5/2016
|
-0.40 / -3.51%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.13
|
7.60
|
518,000
|
|
|
1/4/2016
|
+0.20 / +1.79%
|
11.20
|
11.50
|
10.90
|
11.40
|
11.19
|
7.88
|
768,000
|
|
|
12/31/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.26
|
7.74
|
223,921
|
|
|
12/30/2015
|
+0.30 / +2.70%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.11
|
7.88
|
265,900
|
|
|
12/29/2015
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.96
|
7.67
|
350,000
|
|
|
12/28/2015
|
-0.20 / -1.79%
|
10.20
|
11.20
|
10.20
|
11.00
|
11.01
|
7.60
|
293,250
|
|
|
12/25/2015
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.17
|
7.74
|
321,302
|
|
|
12/24/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.86
|
7.60
|
214,100
|
|
|
12/23/2015
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
11.00
|
10.90
|
7.60
|
232,220
|
|
|
12/22/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.07
|
7.60
|
657,420
|
|
|
12/21/2015
|
-0.40 / -3.42%
|
11.50
|
11.70
|
11.10
|
11.30
|
11.39
|
7.81
|
509,800
|
|
|
12/18/2015
|
+0.40 / +3.54%
|
11.30
|
11.90
|
11.30
|
11.70
|
11.63
|
8.08
|
1,082,707
|
|
|
12/17/2015
|
+1.00 / +9.71%
|
10.30
|
11.30
|
10.20
|
11.30
|
10.88
|
7.81
|
1,679,320
|
|
|
12/16/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
7.12
|
420,802
|
|
|
12/15/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.16
|
7.12
|
175,700
|
|
|
12/14/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.16
|
7.05
|
98,600
|
|
|
12/11/2015
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.33
|
7.05
|
253,800
|
|
|
12/10/2015
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.29
|
7.18
|
358,200
|
|
|
12/9/2015
|
+0.50 / +5.10%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.09
|
7.12
|
486,602
|
|
|
12/8/2015
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.71
|
6.77
|
139,400
|
|
|
12/7/2015
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.85
|
6.70
|
130,325
|
|
|
12/4/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.79
|
6.84
|
109,500
|
|
|
12/3/2015
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.85
|
6.91
|
142,000
|
|
|
12/2/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.01
|
6.84
|
135,300
|
|
|
12/1/2015
|
-0.50 / -4.76%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.21
|
6.91
|
231,700
|
|
|