|
Closing price on 1/31/2023
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
397,300 |
| Split-adjusted Price |
1.70 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.71
|
1.70
|
397,300
|
|
|
1/30/2023
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
396,300
|
|
|
1/27/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
490,400
|
|
|
1/19/2023
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
199,200
|
|
|
1/18/2023
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
120,500
|
|
|
1/17/2023
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
37,800
|
|
|
1/16/2023
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
91,700
|
|
|
1/13/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
173,800
|
|
|
1/12/2023
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
113,900
|
|
|
1/11/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.51
|
1.60
|
147,400
|
|
|
1/10/2023
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.47
|
1.50
|
197,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.54
|
1.50
|
66,700
|
|
|
1/6/2023
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
114,700
|
|
|
1/5/2023
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
34,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
197,000
|
|
|
1/3/2023
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
318,700
|
|
|
12/30/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
48,200
|
|
|
12/29/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
67,900
|
|
|
12/28/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
68,300
|
|
|
12/27/2022
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
86,700
|
|
|
12/26/2022
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.52
|
1.50
|
235,900
|
|
|
12/23/2022
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
313,000
|
|
|
12/22/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
229,300
|
|
|
12/21/2022
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.62
|
1.60
|
482,400
|
|
|
12/20/2022
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
455,300
|
|
|
12/19/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.77
|
1.80
|
230,800
|
|
|
12/16/2022
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
601,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
528,800
|
|
|
12/14/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
250,200
|
|
|
12/13/2022
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
329,500
|
|
|