Closing price on 1/22/2020
|
|
Open |
1.30 |
High |
1.40 |
Low |
1.30 |
Volume |
9,100 |
Split-adjusted Price |
1.30 |
|
|
HHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2020
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
9,100
|
|
1/21/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.31
|
1.40
|
4,200
|
|
1/20/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
15,300
|
|
1/17/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0
|
|
1/16/2020
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.35
|
1.40
|
200
|
|
1/15/2020
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0
|
|
1/14/2020
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.31
|
1.30
|
700
|
|
1/13/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
40,100
|
|
1/10/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.35
|
1.40
|
200
|
|
1/9/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.35
|
1.40
|
200
|
|
1/8/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.37
|
1.40
|
1,200
|
|
1/7/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
10,500
|
|
1/6/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0
|
|
1/3/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
7,600
|
|
1/2/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
18,000
|
|
12/31/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
15,500
|
|
12/30/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
15,000
|
|
12/27/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
200
|
|
12/26/2019
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
9,700
|
|
12/25/2019
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
29,100
|
|
12/24/2019
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
63,100
|
|
12/23/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1,000
|
|
12/20/2019
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
23,600
|
|
12/19/2019
|
-0.10 / -7.14%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
200
|
|
12/18/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
300
|
|
12/17/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0
|
|
12/16/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
400
|
|
12/13/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
300
|
|
12/12/2019
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.33
|
1.40
|
300
|
|
12/11/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1,000
|
|
|