|
Closing price on 10/5/2010
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
124,200 |
| Split-adjusted Price |
7.77 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.00
|
11.50
|
11.33
|
7.77
|
124,200
|
|
|
10/4/2010
|
-0.50 / -4.20%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.43
|
7.70
|
133,300
|
|
|
10/1/2010
|
-0.10 / -0.83%
|
11.80
|
12.30
|
11.60
|
11.90
|
11.79
|
8.04
|
34,900
|
|
|
9/30/2010
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.90
|
12.00
|
11.97
|
8.11
|
46,800
|
|
|
9/29/2010
|
-0.40 / -3.23%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.22
|
8.11
|
40,900
|
|
|
9/28/2010
|
+0.10 / +0.81%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.51
|
8.38
|
66,300
|
|
|
9/27/2010
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.42
|
8.31
|
27,800
|
|
|
9/24/2010
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.20
|
12.40
|
12.42
|
8.38
|
120,900
|
|
|
9/23/2010
|
-0.30 / -2.34%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.57
|
8.45
|
84,100
|
|
|
9/22/2010
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.50
|
12.80
|
12.81
|
8.65
|
134,800
|
|
|
9/21/2010
|
+0.10 / +0.79%
|
13.10
|
13.40
|
12.70
|
12.70
|
12.99
|
8.58
|
65,400
|
|
|
9/20/2010
|
-0.40 / -3.08%
|
13.20
|
13.60
|
12.60
|
12.60
|
12.90
|
8.52
|
92,500
|
|
|
9/17/2010
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.80
|
13.00
|
13.07
|
8.79
|
86,200
|
|
|
9/16/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
12.90
|
12.86
|
8.72
|
47,100
|
|
|
9/15/2010
|
+0.20 / +1.57%
|
12.90
|
13.20
|
12.50
|
12.90
|
12.86
|
8.72
|
117,000
|
|
|
9/14/2010
|
+0.40 / +3.25%
|
12.20
|
13.20
|
12.20
|
12.70
|
12.80
|
8.58
|
104,600
|
|
|
9/13/2010
|
-0.50 / -3.91%
|
13.00
|
13.20
|
12.00
|
12.30
|
12.67
|
8.31
|
230,400
|
|
|
9/10/2010
|
-0.70 / -5.19%
|
13.10
|
13.70
|
12.80
|
12.80
|
12.92
|
8.65
|
214,800
|
|
|
9/9/2010
|
+0.10 / +0.75%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.68
|
9.12
|
171,500
|
|
|
9/8/2010
|
-0.40 / -2.90%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.34
|
9.06
|
134,100
|
|
|
9/7/2010
|
-0.20 / -1.43%
|
14.80
|
14.90
|
13.70
|
13.80
|
14.20
|
9.33
|
209,600
|
|
|
9/6/2010
|
+0.80 / +6.06%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.98
|
9.46
|
394,800
|
|
|
9/1/2010
|
+0.70 / +5.60%
|
13.20
|
13.20
|
12.50
|
13.20
|
13.13
|
8.92
|
234,500
|
|
|
8/31/2010
|
+0.80 / +6.84%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.42
|
8.45
|
149,200
|
|
|
8/30/2010
|
+0.70 / +6.36%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.68
|
7.91
|
32,300
|
|
|
8/27/2010
|
-0.50 / -4.35%
|
11.10
|
11.50
|
10.70
|
11.00
|
11.02
|
7.43
|
69,200
|
|
|
8/26/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.52
|
7.77
|
31,200
|
|
|
8/25/2010
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.52
|
7.77
|
135,000
|
|
|
8/24/2010
|
-0.80 / -6.20%
|
12.80
|
12.80
|
12.00
|
12.10
|
12.25
|
8.18
|
156,600
|
|
|
8/23/2010
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.60
|
12.90
|
12.89
|
8.72
|
23,300
|
|
|