|
Closing price on 10/19/2018
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
186,400 |
| Split-adjusted Price |
2.30 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
186,400
|
|
|
10/18/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
103,100
|
|
|
10/17/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
107,200
|
|
|
10/16/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
57,800
|
|
|
10/15/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
33,400
|
|
|
10/12/2018
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
394,000
|
|
|
10/11/2018
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.48
|
2.40
|
222,800
|
|
|
10/10/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
36,800
|
|
|
10/9/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
110,500
|
|
|
10/8/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
134,800
|
|
|
10/5/2018
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
199,100
|
|
|
10/4/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
70,100
|
|
|
10/3/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
99,528
|
|
|
10/2/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
192,300
|
|
|
10/1/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
231,100
|
|
|
9/28/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
241,039
|
|
|
9/27/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
301,800
|
|
|
9/26/2018
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
301,800
|
|
|
9/25/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
251,900
|
|
|
9/24/2018
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.78
|
2.70
|
399,200
|
|
|
9/21/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
756,700
|
|
|
9/20/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
244,800
|
|
|
9/19/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
26,600
|
|
|
9/18/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
45,600
|
|
|
9/17/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
14,000
|
|
|
9/14/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
53,800
|
|
|
9/13/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.58
|
2.50
|
101,300
|
|
|
9/12/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
44,500
|
|
|
9/11/2018
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.57
|
2.50
|
79,200
|
|
|
9/10/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
6,100
|
|
|