|
|
Closing price on 1/29/2021
|
|
| Open |
2.00 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
1,006,100 |
| Split-adjusted Price |
2.00 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
-0.20 / -9.09%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.01
|
2.00
|
1,006,100
|
|
|
1/28/2021
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
28,800
|
|
|
1/27/2021
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.44
|
2.40
|
434,800
|
|
|
1/26/2021
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.48
|
2.60
|
1,016,107
|
|
|
1/25/2021
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.37
|
2.40
|
1,170,700
|
|
|
1/22/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.16
|
2.20
|
1,129,000
|
|
|
1/21/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
2.00
|
325,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
193,300
|
|
|
1/19/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.94
|
1.90
|
1,382,200
|
|
|
1/18/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
314,400
|
|
|
1/15/2021
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
604,500
|
|
|
1/14/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
144,500
|
|
|
1/13/2021
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.87
|
1.90
|
342,200
|
|
|
1/12/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
414,000
|
|
|
1/11/2021
|
-0.20 / -10.00%
|
2.00
|
2.10
|
1.80
|
1.80
|
1.88
|
1.80
|
603,700
|
|
|
1/8/2021
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
372,500
|
|
|
1/7/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
1.98
|
2.10
|
215,400
|
|
|
1/6/2021
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
223,000
|
|
|
1/5/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
247,000
|
|
|
1/4/2021
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
236,300
|
|
|
12/31/2020
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.80
|
2.00
|
1.97
|
2.00
|
159,800
|
|
|
12/30/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.01
|
2.00
|
235,800
|
|
|
12/29/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.96
|
2.00
|
565,300
|
|
|
12/28/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
132,500
|
|
|
12/25/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
313,300
|
|
|
12/24/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.62
|
1.70
|
350,413
|
|
|
12/23/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
126,500
|
|
|
12/22/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.46
|
1.50
|
437,300
|
|
|
12/21/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
80,200
|
|
|
12/18/2020
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.37
|
1.40
|
438,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|