|
Closing price on 11/20/2015
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
71,500 |
| Split-adjusted Price |
6.36 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.07
|
6.36
|
71,500
|
|
|
11/19/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.06
|
6.36
|
47,300
|
|
|
11/18/2015
|
-0.20 / -2.15%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.18
|
6.29
|
41,179
|
|
|
11/17/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.22
|
6.43
|
96,201
|
|
|
11/16/2015
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.05
|
6.36
|
40,575
|
|
|
11/13/2015
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.18
|
6.15
|
11,305
|
|
|
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
|
|
|