|
Closing price on 11/29/2016
|
|
| Open |
6.90 |
| High |
7.50 |
| Low |
6.90 |
| Volume |
665,825 |
| Split-adjusted Price |
5.70 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
+0.40 / +5.80%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.22
|
5.70
|
665,825
|
|
|
11/28/2016
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.10
|
5.39
|
92,500
|
|
|
11/25/2016
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.89
|
5.54
|
242,000
|
|
|
11/24/2016
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.69
|
5.23
|
231,500
|
|
|
11/23/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.08
|
98,283
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.08
|
75,624
|
|
|
11/21/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.63
|
5.08
|
109,950
|
|
|
11/18/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
5.23
|
140,796
|
|
|
11/17/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.31
|
104,771
|
|
|
11/16/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
5.31
|
138,740
|
|
|
11/15/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.72
|
5.39
|
217,710
|
|
|
11/14/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
5.39
|
230,900
|
|
|
11/11/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
5.39
|
195,310
|
|
|
11/10/2016
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.76
|
5.47
|
453,180
|
|
|
11/9/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.30
|
6.70
|
6.62
|
5.23
|
277,730
|
|
|
11/8/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
5.39
|
151,226
|
|
|
11/7/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
5.47
|
140,848
|
|
|
11/4/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
5.47
|
229,100
|
|
|
11/3/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.81
|
5.47
|
268,530
|
|
|
11/2/2016
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
5.31
|
272,359
|
|
|
11/1/2016
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.78
|
5.23
|
57,613
|
|
|
10/31/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
5.39
|
39,900
|
|
|
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
|
|
|