|
Closing price on 11/30/2010
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
51,300 |
| Split-adjusted Price |
6.42 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.50 / +5.56%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.48
|
6.42
|
51,300
|
|
|
11/29/2010
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.90
|
6.08
|
11,300
|
|
|
11/26/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.93
|
6.02
|
6,800
|
|
|
11/25/2010
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.96
|
6.02
|
9,500
|
|
|
11/24/2010
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
5.88
|
1,500
|
|
|
11/23/2010
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
6.02
|
19,500
|
|
|
11/22/2010
|
-0.20 / -2.25%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.68
|
5.88
|
9,700
|
|
|
11/19/2010
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.02
|
1,000
|
|
|
11/18/2010
|
+0.90 / +10.71%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.19
|
6.29
|
20,500
|
|
|
11/17/2010
|
-0.60 / -6.67%
|
9.00
|
9.10
|
8.40
|
8.40
|
8.68
|
5.68
|
8,400
|
|
|
11/16/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.08
|
12,000
|
|
|
11/15/2010
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.01
|
6.08
|
24,200
|
|
|
11/12/2010
|
-0.40 / -4.17%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.33
|
6.22
|
8,900
|
|
|
11/11/2010
|
-0.40 / -4.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.69
|
6.49
|
5,200
|
|
|
11/10/2010
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.76
|
12,100
|
|
|
11/9/2010
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.04
|
6.69
|
53,200
|
|
|
11/8/2010
|
-0.10 / -0.98%
|
10.60
|
10.80
|
10.10
|
10.10
|
10.27
|
6.83
|
22,700
|
|
|
11/5/2010
|
+0.20 / +2.00%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.41
|
6.89
|
27,600
|
|
|
11/4/2010
|
-0.10 / -0.99%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.18
|
6.76
|
26,800
|
|
|
11/3/2010
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.97
|
6.83
|
29,500
|
|
|
11/2/2010
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.32
|
6.76
|
28,600
|
|
|
11/1/2010
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.42
|
6.96
|
10,500
|
|
|
10/29/2010
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.56
|
7.16
|
31,000
|
|
|
10/28/2010
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.75
|
7.10
|
16,200
|
|
|
10/27/2010
|
-0.20 / -1.83%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.73
|
7.23
|
12,700
|
|
|
10/26/2010
|
+0.40 / +3.81%
|
11.00
|
11.20
|
10.80
|
10.90
|
11.08
|
7.37
|
18,900
|
|
|
10/25/2010
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.55
|
7.10
|
26,100
|
|
|
10/22/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.62
|
7.23
|
32,000
|
|
|
10/21/2010
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.62
|
7.23
|
27,400
|
|
|
10/20/2010
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.85
|
7.10
|
47,300
|
|
|