|
Closing price on 12/10/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
358,200 |
| Split-adjusted Price |
7.18 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.29
|
7.18
|
358,200
|
|
|
12/9/2015
|
+0.50 / +5.10%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.09
|
7.12
|
486,602
|
|
|
12/8/2015
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.71
|
6.77
|
139,400
|
|
|
12/7/2015
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.85
|
6.70
|
130,325
|
|
|
12/4/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.79
|
6.84
|
109,500
|
|
|
12/3/2015
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.85
|
6.91
|
142,000
|
|
|
12/2/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.01
|
6.84
|
135,300
|
|
|
12/1/2015
|
-0.50 / -4.76%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.21
|
6.91
|
231,700
|
|
|
11/30/2015
|
-0.20 / -1.87%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.38
|
7.25
|
238,902
|
|
|
11/27/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.70
|
7.39
|
386,175
|
|
|
11/26/2015
|
+0.30 / +2.88%
|
10.20
|
10.80
|
10.00
|
10.70
|
10.29
|
7.39
|
787,502
|
|
|
11/25/2015
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.15
|
7.18
|
288,130
|
|
|
11/24/2015
|
+0.30 / +2.97%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.29
|
7.18
|
232,164
|
|
|
11/23/2015
|
+0.90 / +9.78%
|
9.10
|
10.10
|
9.00
|
10.10
|
9.84
|
6.98
|
263,780
|
|
|
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
|
|
|