|
Closing price on 1/13/2015
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
7,000 |
| Split-adjusted Price |
5.61 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
5.61
|
7,000
|
|
|
1/12/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.36
|
5.68
|
36,500
|
|
|
1/9/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
5.74
|
25,000
|
|
|
1/8/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
5.68
|
39,600
|
|
|
1/7/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
5.74
|
99,100
|
|
|
1/6/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.47
|
5.81
|
129,900
|
|
|
1/5/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.54
|
5.81
|
107,300
|
|
|
12/31/2014
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.00
|
8.60
|
8.16
|
5.81
|
53,700
|
|
|
12/30/2014
|
+0.60 / +7.59%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.19
|
5.74
|
46,500
|
|
|
12/29/2014
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.04
|
5.34
|
142,600
|
|
|
12/26/2014
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
5.54
|
120,700
|
|
|
12/25/2014
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.25
|
5.47
|
114,200
|
|
|
12/24/2014
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
5.61
|
101,800
|
|
|
12/23/2014
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
5.74
|
138,300
|
|
|
12/22/2014
|
+0.70 / +8.75%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.40
|
5.88
|
147,200
|
|
|
12/19/2014
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.11
|
5.41
|
173,000
|
|
|
12/18/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.42
|
5.68
|
34,400
|
|
|
12/17/2014
|
-0.50 / -5.56%
|
8.60
|
8.60
|
8.10
|
8.50
|
8.16
|
5.74
|
139,700
|
|
|
12/16/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.72
|
6.08
|
36,600
|
|
|
12/15/2014
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.92
|
6.15
|
11,500
|
|
|
12/12/2014
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.83
|
6.15
|
40,100
|
|
|
12/11/2014
|
+0.50 / +5.88%
|
8.40
|
9.30
|
8.40
|
9.00
|
9.08
|
6.08
|
138,400
|
|
|
12/10/2014
|
+0.20 / +2.41%
|
8.60
|
8.80
|
8.30
|
8.50
|
8.54
|
5.74
|
36,800
|
|
|
12/9/2014
|
-0.70 / -7.78%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.62
|
5.61
|
107,000
|
|
|
12/8/2014
|
+0.30 / +3.45%
|
8.40
|
9.10
|
8.40
|
9.00
|
8.75
|
6.08
|
160,400
|
|
|
12/5/2014
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.79
|
5.88
|
140,400
|
|
|
12/4/2014
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.41
|
6.15
|
42,500
|
|
|
12/3/2014
|
+0.60 / +6.74%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.57
|
6.42
|
245,800
|
|
|
12/2/2014
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.72
|
6.02
|
555,000
|
|
|
12/1/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
5.47
|
76,300
|
|
|