|
Closing price on 11/6/2018
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
150,300 |
| Split-adjusted Price |
1.70 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
150,300
|
|
|
11/5/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
11,500
|
|
|
11/2/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
120,000
|
|
|
11/1/2018
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
280,100
|
|
|
10/31/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
91,900
|
|
|
10/30/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
135,000
|
|
|
10/29/2018
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
63,600
|
|
|
10/26/2018
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
98,000
|
|
|
10/25/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
106,500
|
|
|
10/24/2018
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
658,200
|
|
|
10/23/2018
|
-0.20 / -9.52%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
352,075
|
|
|
10/22/2018
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.15
|
2.10
|
301,000
|
|
|
10/19/2018
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
186,400
|
|
|
10/18/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
103,100
|
|
|
10/17/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
107,200
|
|
|
10/16/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
57,800
|
|
|
10/15/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
33,400
|
|
|
10/12/2018
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
394,000
|
|
|
10/11/2018
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.48
|
2.40
|
222,800
|
|
|
10/10/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
36,800
|
|
|
10/9/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
110,500
|
|
|
10/8/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
134,800
|
|
|
10/5/2018
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
199,100
|
|
|
10/4/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
70,100
|
|
|
10/3/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
99,528
|
|
|
10/2/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
192,300
|
|
|
10/1/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
231,100
|
|
|
9/28/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
241,039
|
|
|
9/27/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
301,800
|
|
|
9/26/2018
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
301,800
|
|
|