|
Closing price on 2/13/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.30 |
| Volume |
1,100 |
| Split-adjusted Price |
2.23 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2012
|
-0.10 / -2.94%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.66
|
2.23
|
1,100
|
|
|
2/10/2012
|
-0.20 / -5.56%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.48
|
2.30
|
2,400
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.58
|
2.43
|
1,100
|
|
|
2/8/2012
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.46
|
2.43
|
4,800
|
|
|
2/7/2012
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
2.43
|
5,200
|
|
|
2/6/2012
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.50
|
600
|
|
|
2/3/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
2.70
|
8,700
|
|
|
2/2/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.60
|
4.00
|
3.97
|
2.70
|
1,300
|
|
|
2/1/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.57
|
1,000
|
|
|
1/31/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.58
|
2.43
|
1,300
|
|
|
1/30/2012
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.36
|
2.30
|
900
|
|
|
1/20/2012
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.19
|
2.10
|
2,200
|
|
|
1/19/2012
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.23
|
100
|
|
|
1/18/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.50
|
2.37
|
32,400
|
|
|
1/17/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.23
|
600
|
|
|
1/16/2012
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
2.37
|
600
|
|
|
1/13/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.50
|
0
|
|
|
1/12/2012
|
0.00 / 0.00%
|
3.40
|
3.80
|
3.40
|
3.60
|
3.71
|
2.43
|
1,600
|
|
|
1/11/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.43
|
4,400
|
|
|
1/10/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.66
|
2.50
|
800
|
|
|
1/9/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.52
|
2.43
|
11,000
|
|
|
1/6/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.58
|
2.30
|
1,100
|
|
|
1/5/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
2.37
|
23,000
|
|
|
1/4/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.43
|
600
|
|
|
1/3/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.79
|
2.50
|
3,500
|
|
|
12/30/2011
|
+0.10 / +2.78%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.71
|
2.50
|
2,700
|
|
|
12/29/2011
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.43
|
9,500
|
|
|
12/28/2011
|
-0.10 / -2.78%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.49
|
2.37
|
3,400
|
|
|
12/27/2011
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
2.43
|
6,500
|
|
|
12/26/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.50
|
0
|
|
|