|
Closing price on 2/22/2016
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
191,949 |
| Split-adjusted Price |
5.73 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.11
|
5.73
|
191,949
|
|
|
2/19/2016
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.09
|
5.73
|
76,600
|
|
|
2/18/2016
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.18
|
5.60
|
50,703
|
|
|
2/17/2016
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.15
|
5.67
|
77,800
|
|
|
2/16/2016
|
+0.20 / +2.47%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.15
|
5.73
|
48,927
|
|
|
2/15/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
5.60
|
35,500
|
|
|
2/5/2016
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.02
|
5.60
|
23,000
|
|
|
2/4/2016
|
-0.50 / -5.88%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.18
|
5.53
|
35,320
|
|
|
2/3/2016
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.24
|
5.87
|
21,300
|
|
|
2/2/2016
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.28
|
5.73
|
19,200
|
|
|
2/1/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.37
|
5.87
|
62,600
|
|
|
1/29/2016
|
+0.50 / +6.10%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.19
|
6.01
|
81,450
|
|
|
1/28/2016
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.40
|
5.67
|
40,200
|
|
|
1/27/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
5.80
|
106,700
|
|
|
1/26/2016
|
-0.30 / -3.41%
|
8.60
|
8.70
|
8.10
|
8.50
|
8.45
|
5.87
|
118,600
|
|
|
1/25/2016
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.80
|
8.80
|
8.36
|
6.08
|
130,820
|
|
|
1/22/2016
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.77
|
5.53
|
88,400
|
|
|
1/21/2016
|
+0.40 / +5.19%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.85
|
5.60
|
362,200
|
|
|
1/20/2016
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.60
|
7.70
|
8.00
|
5.32
|
93,695
|
|
|
1/19/2016
|
+0.60 / +8.11%
|
7.40
|
8.00
|
7.20
|
8.00
|
7.40
|
5.53
|
123,200
|
|
|
1/18/2016
|
-0.50 / -6.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.28
|
5.11
|
290,500
|
|
|
1/15/2016
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.50
|
7.90
|
7.76
|
5.46
|
278,700
|
|
|
1/14/2016
|
-0.50 / -5.88%
|
8.40
|
8.40
|
7.80
|
8.00
|
7.89
|
5.53
|
453,000
|
|
|
1/13/2016
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.63
|
5.87
|
175,900
|
|
|
1/12/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.59
|
6.08
|
222,820
|
|
|
1/11/2016
|
-0.30 / -3.33%
|
8.50
|
8.70
|
8.10
|
8.70
|
8.15
|
6.01
|
989,920
|
|
|
1/8/2016
|
-1.00 / -10.00%
|
9.60
|
9.80
|
9.00
|
9.00
|
9.35
|
6.22
|
544,820
|
|
|
1/7/2016
|
-1.10 / -9.91%
|
10.80
|
11.10
|
10.00
|
10.00
|
10.48
|
6.91
|
695,000
|
|
|
1/6/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.96
|
7.67
|
223,112
|
|
|
1/5/2016
|
-0.40 / -3.51%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.13
|
7.60
|
518,000
|
|
|