|
Closing price on 11/12/2015
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
51,700 |
| Split-adjusted Price |
6.36 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.00
|
6.36
|
51,700
|
|
|
11/11/2015
|
-0.30 / -3.16%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.39
|
6.36
|
11,400
|
|
|
11/10/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.33
|
6.56
|
230,200
|
|
|
11/9/2015
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.59
|
6.49
|
161,430
|
|
|
11/6/2015
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.67
|
6.63
|
106,050
|
|
|
11/5/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
6.84
|
10,200
|
|
|
11/4/2015
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.96
|
6.84
|
206,700
|
|
|
11/3/2015
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.92
|
6.98
|
177,100
|
|
|
11/2/2015
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.96
|
6.84
|
271,525
|
|
|
10/30/2015
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.90
|
6.98
|
44,800
|
|
|
10/29/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.04
|
6.84
|
123,943
|
|
|
10/28/2015
|
-0.30 / -2.94%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.08
|
6.84
|
96,977
|
|
|
10/27/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.21
|
7.05
|
180,400
|
|
|
10/26/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
7.05
|
118,890
|
|
|
10/23/2015
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.80
|
10.20
|
10.18
|
7.05
|
300,805
|
|
|
10/22/2015
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.96
|
6.84
|
77,725
|
|
|
10/21/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.99
|
6.98
|
215,520
|
|
|
10/20/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.15
|
6.98
|
103,900
|
|
|
10/19/2015
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
7.12
|
53,400
|
|
|
10/16/2015
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.33
|
7.05
|
273,214
|
|
|
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
|
|
|