|
Closing price on 10/28/2016
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
118,850 |
| Split-adjusted Price |
5.47 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
5.47
|
118,850
|
|
|
10/27/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.85
|
5.47
|
39,219
|
|
|
10/26/2016
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.80
|
6.90
|
7.01
|
5.39
|
97,600
|
|
|
10/25/2016
|
+0.50 / +7.46%
|
6.80
|
7.30
|
6.80
|
7.20
|
6.98
|
5.62
|
131,393
|
|
|
10/24/2016
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.81
|
5.23
|
165,460
|
|
|
10/21/2016
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.05
|
5.31
|
446,679
|
|
|
10/20/2016
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.21
|
5.70
|
369,869
|
|
|
10/19/2016
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.33
|
5.78
|
773,640
|
|
|
10/18/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.44
|
5.86
|
570,177
|
|
|
10/17/2016
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.47
|
5.86
|
739,430
|
|
|
10/14/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
5.94
|
381,600
|
|
|
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
|
|
|