|
Closing price on 10/15/2015
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
403,370 |
| Split-adjusted Price |
7.18 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2015
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.37
|
7.18
|
403,370
|
|
|
10/14/2015
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.18
|
6.91
|
245,210
|
|
|
10/13/2015
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.60
|
7.12
|
269,100
|
|
|
10/12/2015
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.36
|
7.32
|
225,475
|
|
|
10/9/2015
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
7.18
|
323,995
|
|
|
10/8/2015
|
+0.30 / +2.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.33
|
7.25
|
340,337
|
|
|
10/7/2015
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.55
|
7.05
|
254,941
|
|
|
10/6/2015
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.51
|
7.39
|
436,310
|
|
|
10/5/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.27
|
7.18
|
101,010
|
|
|
10/2/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
7.18
|
143,510
|
|
|
10/1/2015
|
+0.40 / +3.96%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.25
|
7.25
|
290,200
|
|
|
9/30/2015
|
-0.30 / -2.88%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.37
|
6.98
|
232,912
|
|
|
9/29/2015
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.33
|
7.18
|
301,325
|
|
|
9/28/2015
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.20
|
10.90
|
10.37
|
7.53
|
243,995
|
|
|
9/25/2015
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.30
|
7.18
|
752,342
|
|
|
9/24/2015
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.72
|
6.84
|
277,790
|
|
|
9/23/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.46
|
6.63
|
104,400
|
|
|
9/22/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.56
|
6.63
|
289,980
|
|
|
9/21/2015
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.48
|
6.70
|
105,300
|
|
|
9/18/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.56
|
3,490
|
|
|
9/17/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.31
|
6.49
|
54,000
|
|
|
9/16/2015
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.47
|
6.49
|
35,527
|
|
|
9/15/2015
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.63
|
2,000
|
|
|
9/14/2015
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.40
|
9.80
|
9.93
|
6.77
|
12,300
|
|
|
9/11/2015
|
+0.10 / +1.02%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.57
|
6.84
|
74,655
|
|
|
9/10/2015
|
+0.40 / +4.26%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.18
|
6.77
|
25,600
|
|
|
9/9/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.04
|
6.49
|
13,575
|
|
|
9/8/2015
|
+0.30 / +3.37%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.61
|
6.36
|
41,425
|
|
|
9/7/2015
|
-0.50 / -5.32%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
6.15
|
25,850
|
|
|
9/4/2015
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.48
|
6.49
|
13,344
|
|
|