|
Closing price on 1/21/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
11,100 |
| Split-adjusted Price |
6.02 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.94
|
6.02
|
11,100
|
|
|
1/20/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.49
|
6.08
|
10,400
|
|
|
1/19/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.95
|
6.08
|
3,300
|
|
|
1/18/2011
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
9.00
|
5.95
|
35,400
|
|
|
1/17/2011
|
+0.10 / +1.14%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.00
|
6.02
|
42,200
|
|
|
1/14/2011
|
-0.20 / -2.22%
|
8.70
|
9.20
|
8.70
|
8.80
|
8.89
|
5.95
|
70,900
|
|
|
1/13/2011
|
+0.20 / +2.27%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.88
|
6.08
|
14,300
|
|
|
1/12/2011
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.68
|
5.95
|
8,000
|
|
|
1/11/2011
|
-0.40 / -4.44%
|
8.40
|
9.00
|
8.40
|
8.60
|
8.63
|
5.81
|
4,300
|
|
|
1/10/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.08
|
100
|
|
|
1/7/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
6.08
|
22,900
|
|
|
1/6/2011
|
0.00 / 0.00%
|
8.40
|
9.40
|
8.40
|
9.00
|
8.68
|
6.08
|
26,300
|
|
|
1/5/2011
|
-0.30 / -3.23%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
6.08
|
140,100
|
|
|
1/4/2011
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.01
|
6.29
|
17,700
|
|
|
12/31/2010
|
+0.20 / +2.22%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.28
|
6.22
|
1,800
|
|
|
12/30/2010
|
-0.20 / -2.17%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.10
|
6.08
|
12,200
|
|
|
12/29/2010
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.22
|
6.22
|
17,900
|
|
|
12/28/2010
|
+0.40 / +4.35%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.36
|
6.49
|
106,900
|
|
|
12/27/2010
|
0.00 / 0.00%
|
9.10
|
9.80
|
9.10
|
9.20
|
9.33
|
6.22
|
3,800
|
|
|
12/24/2010
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.22
|
6.22
|
39,900
|
|
|
12/23/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.35
|
6.35
|
36,700
|
|
|
12/22/2010
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.46
|
6.35
|
32,600
|
|
|
12/21/2010
|
-0.10 / -1.04%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.56
|
6.42
|
11,000
|
|
|
12/20/2010
|
-0.70 / -6.80%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.76
|
6.49
|
50,400
|
|
|
12/17/2010
|
+0.50 / +5.10%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.29
|
6.96
|
47,000
|
|
|
12/16/2010
|
-0.70 / -6.67%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.82
|
6.62
|
19,700
|
|
|
12/15/2010
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
7.10
|
72,300
|
|
|
12/14/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.40
|
10.90
|
11.23
|
7.37
|
134,100
|
|
|
12/13/2010
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
7.37
|
194,200
|
|
|
12/10/2010
|
+0.60 / +6.19%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.16
|
6.96
|
61,400
|
|
|