|
Closing price on 12/29/2010
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
17,900 |
| Split-adjusted Price |
6.22 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2010
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.22
|
6.22
|
17,900
|
|
|
12/28/2010
|
+0.40 / +4.35%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.36
|
6.49
|
106,900
|
|
|
12/27/2010
|
0.00 / 0.00%
|
9.10
|
9.80
|
9.10
|
9.20
|
9.33
|
6.22
|
3,800
|
|
|
12/24/2010
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.22
|
6.22
|
39,900
|
|
|
12/23/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.35
|
6.35
|
36,700
|
|
|
12/22/2010
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.46
|
6.35
|
32,600
|
|
|
12/21/2010
|
-0.10 / -1.04%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.56
|
6.42
|
11,000
|
|
|
12/20/2010
|
-0.70 / -6.80%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.76
|
6.49
|
50,400
|
|
|
12/17/2010
|
+0.50 / +5.10%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.29
|
6.96
|
47,000
|
|
|
12/16/2010
|
-0.70 / -6.67%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.82
|
6.62
|
19,700
|
|
|
12/15/2010
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
7.10
|
72,300
|
|
|
12/14/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.40
|
10.90
|
11.23
|
7.37
|
134,100
|
|
|
12/13/2010
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
7.37
|
194,200
|
|
|
12/10/2010
|
+0.60 / +6.19%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.16
|
6.96
|
61,400
|
|
|
12/9/2010
|
-0.60 / -5.83%
|
10.00
|
10.40
|
9.50
|
9.70
|
9.67
|
6.56
|
81,700
|
|
|
12/8/2010
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.23
|
6.96
|
45,300
|
|
|
12/7/2010
|
-0.20 / -1.87%
|
10.80
|
11.10
|
10.00
|
10.50
|
10.84
|
7.10
|
134,100
|
|
|
12/6/2010
|
+0.60 / +5.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.69
|
7.23
|
149,300
|
|
|
12/3/2010
|
+0.60 / +6.32%
|
9.90
|
10.10
|
9.60
|
10.10
|
9.95
|
6.83
|
311,300
|
|
|
12/2/2010
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.46
|
6.42
|
23,500
|
|
|
12/1/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.52
|
6.42
|
12,400
|
|
|
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
|
|
|