|
Closing price on 10/10/2022
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
164,300 |
| Split-adjusted Price |
2.30 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
164,300
|
|
|
10/7/2022
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.25
|
2.20
|
516,200
|
|
|
10/6/2022
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.46
|
2.40
|
166,500
|
|
|
10/5/2022
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.47
|
2.50
|
310,200
|
|
|
10/4/2022
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
258,700
|
|
|
10/3/2022
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.45
|
2.40
|
230,100
|
|
|
9/30/2022
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.43
|
2.50
|
476,200
|
|
|
9/29/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.62
|
2.60
|
236,100
|
|
|
9/28/2022
|
-0.20 / -7.14%
|
2.70
|
2.90
|
2.60
|
2.60
|
2.69
|
2.60
|
292,800
|
|
|
9/27/2022
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
184,000
|
|
|
9/26/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.82
|
2.90
|
309,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
250,000
|
|
|
9/22/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
176,700
|
|
|
9/21/2022
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
116,900
|
|
|
9/20/2022
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
137,700
|
|
|
9/19/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.92
|
2.80
|
198,700
|
|
|
9/16/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
132,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
18,300
|
|
|
9/14/2022
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
244,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
44,800
|
|
|
9/12/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
81,500
|
|
|
9/9/2022
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.13
|
3.20
|
309,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
150,500
|
|
|
9/7/2022
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
741,300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
171,000
|
|
|
9/5/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
184,700
|
|
|
8/31/2022
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
135,500
|
|
|
8/30/2022
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.42
|
3.40
|
234,700
|
|
|
8/29/2022
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
481,400
|
|
|
8/26/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
369,100
|
|
|