Closing price on 12/24/2019
|
|
Open |
1.40 |
High |
1.50 |
Low |
1.40 |
Volume |
63,100 |
Split-adjusted Price |
1.50 |
|
|
HHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2019
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
63,100
|
|
12/23/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1,000
|
|
12/20/2019
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
23,600
|
|
12/19/2019
|
-0.10 / -7.14%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
200
|
|
12/18/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
300
|
|
12/17/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0
|
|
12/16/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
400
|
|
12/13/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
300
|
|
12/12/2019
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.33
|
1.40
|
300
|
|
12/11/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1,000
|
|
12/10/2019
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.31
|
1.40
|
2,500
|
|
12/9/2019
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
101,500
|
|
12/6/2019
|
-0.10 / -7.14%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
100
|
|
12/5/2019
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
22,100
|
|
12/4/2019
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
4,100
|
|
12/3/2019
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
300
|
|
12/2/2019
|
0.00 / 0.00%
|
1.20
|
1.40
|
1.20
|
1.30
|
1.30
|
1.30
|
28,200
|
|
11/29/2019
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
147,700
|
|
11/28/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
30,100
|
|
11/27/2019
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.20
|
1.40
|
1.30
|
1.40
|
9,700
|
|
11/26/2019
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
79,100
|
|
11/25/2019
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.34
|
1.30
|
4,600
|
|
11/22/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
25,100
|
|
11/21/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.39
|
1.40
|
1,900
|
|
11/20/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
3,600
|
|
11/19/2019
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.35
|
1.40
|
400
|
|
11/18/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
100
|
|
11/15/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
71,100
|
|
11/14/2019
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
27,500
|
|
11/13/2019
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
14,100
|
|
|