|
Closing price on 10/13/2016
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
233,173 |
| Split-adjusted Price |
6.01 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2016
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.59
|
6.01
|
233,173
|
|
|
10/12/2016
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
6.01
|
410,600
|
|
|
10/11/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.59
|
5.94
|
280,900
|
|
|
10/10/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
6.01
|
307,533
|
|
|
10/7/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.60
|
6.01
|
322,606
|
|
|
10/6/2016
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.62
|
6.01
|
318,628
|
|
|
10/5/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.72
|
6.09
|
338,281
|
|
|
10/4/2016
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.71
|
6.17
|
356,095
|
|
|
10/3/2016
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
6.01
|
253,383
|
|
|
9/30/2016
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.85
|
6.17
|
647,730
|
|
|
9/29/2016
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.70
|
8.10
|
7.77
|
6.33
|
542,120
|
|
|
9/28/2016
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.63
|
6.17
|
736,019
|
|
|
9/27/2016
|
-0.30 / -3.80%
|
8.00
|
8.10
|
7.50
|
7.60
|
7.78
|
5.94
|
268,398
|
|
|
9/26/2016
|
+0.10 / +1.28%
|
7.70
|
8.40
|
7.70
|
7.90
|
7.99
|
6.17
|
990,320
|
|
|
9/23/2016
|
-0.80 / -9.30%
|
8.50
|
8.60
|
7.80
|
7.80
|
8.60
|
6.09
|
854,210
|
|
|
9/22/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.46
|
6.72
|
906,781
|
|
|
9/21/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.30
|
8.90
|
8.66
|
6.95
|
663,437
|
|
|
9/20/2016
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.70
|
9.00
|
8.93
|
7.03
|
447,500
|
|
|
9/19/2016
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.41
|
7.18
|
235,550
|
|
|
9/16/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.63
|
7.58
|
142,410
|
|
|
9/15/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.67
|
7.65
|
173,608
|
|
|
9/14/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.69
|
7.65
|
259,880
|
|
|
9/13/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.63
|
7.58
|
483,655
|
|
|
9/12/2016
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.81
|
7.65
|
156,346
|
|
|
9/9/2016
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.78
|
7.81
|
647,547
|
|
|
9/8/2016
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.20
|
9.60
|
9.60
|
7.50
|
838,713
|
|
|
9/7/2016
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.15
|
7.26
|
407,926
|
|
|
9/6/2016
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.98
|
6.95
|
444,867
|
|
|
9/5/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
8.96
|
7.18
|
502,400
|
|
|
9/1/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.92
|
7.11
|
395,806
|
|
|