|
Closing price on 11/28/2011
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
32,600 |
| Split-adjusted Price |
2.43 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
2.43
|
32,600
|
|
|
11/25/2011
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.68
|
2.43
|
31,100
|
|
|
11/24/2011
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.70
|
2.50
|
57,200
|
|
|
11/23/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.50
|
57,000
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.50
|
37,900
|
|
|
11/21/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.50
|
35,900
|
|
|
11/18/2011
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.68
|
2.57
|
29,700
|
|
|
11/17/2011
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
2.57
|
26,900
|
|
|
11/16/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.50
|
28,000
|
|
|
11/15/2011
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.70
|
2.57
|
29,300
|
|
|
11/14/2011
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.50
|
26,000
|
|
|
11/11/2011
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.70
|
2.64
|
10,200
|
|
|
11/10/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.64
|
25,000
|
|
|
11/9/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.57
|
23,700
|
|
|
11/8/2011
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
2.57
|
83,200
|
|
|
11/7/2011
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.89
|
2.64
|
27,200
|
|
|
11/4/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.64
|
0
|
|
|
11/3/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.88
|
2.50
|
53,100
|
|
|
11/2/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
2.50
|
43,900
|
|
|
11/1/2011
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.85
|
2.50
|
26,400
|
|
|
10/31/2011
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.95
|
2.57
|
13,300
|
|
|
10/28/2011
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.89
|
2.70
|
3,700
|
|
|
10/27/2011
|
-0.10 / -2.50%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.85
|
2.64
|
1,700
|
|
|
10/26/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.80
|
2.70
|
100,000
|
|
|
10/25/2011
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.95
|
2.70
|
1,100
|
|
|
10/24/2011
|
0.00 / 0.00%
|
3.70
|
4.10
|
3.70
|
4.00
|
4.00
|
2.70
|
6,500
|
|
|
10/21/2011
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.95
|
2.70
|
6,100
|
|
|
10/20/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.64
|
4,100
|
|
|
10/19/2011
|
0.00 / 0.00%
|
3.70
|
4.10
|
3.70
|
3.80
|
3.87
|
2.57
|
300
|
|
|
10/18/2011
|
-0.40 / -9.52%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.92
|
2.57
|
12,000
|
|
|