|
Closing price on 12/12/2016
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
61,776 |
| Split-adjusted Price |
5.47 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.96
|
5.47
|
61,776
|
|
|
12/9/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
5.54
|
66,710
|
|
|
12/8/2016
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.99
|
5.54
|
256,300
|
|
|
12/7/2016
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.06
|
5.47
|
246,383
|
|
|
12/6/2016
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.18
|
5.54
|
115,417
|
|
|
12/5/2016
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.29
|
5.78
|
189,416
|
|
|
12/2/2016
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.19
|
5.54
|
202,750
|
|
|
12/1/2016
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.32
|
5.62
|
203,000
|
|
|
11/30/2016
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.27
|
5.78
|
140,630
|
|
|
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
|
|
|