|
Closing price on 2/22/2017
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
336,604 |
| Split-adjusted Price |
7.42 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.47
|
7.42
|
336,604
|
|
|
2/21/2017
|
+0.50 / +5.49%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.27
|
7.50
|
585,693
|
|
|
2/20/2017
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.88
|
7.11
|
480,908
|
|
|
2/17/2017
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
6.95
|
282,600
|
|
|
2/16/2017
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.16
|
7.18
|
551,921
|
|
|
2/15/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
7.11
|
486,297
|
|
|
2/14/2017
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
7.03
|
751,606
|
|
|
2/13/2017
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.13
|
7.11
|
345,810
|
|
|
2/10/2017
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.80
|
9.20
|
9.02
|
7.18
|
621,025
|
|
|
2/9/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.80
|
8.90
|
8.95
|
6.95
|
824,638
|
|
|
2/8/2017
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.70
|
6.95
|
860,679
|
|
|
2/7/2017
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.36
|
6.56
|
349,400
|
|
|
2/6/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.45
|
6.64
|
701,200
|
|
|
2/3/2017
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.46
|
6.64
|
511,300
|
|
|
2/2/2017
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.30
|
6.56
|
200,800
|
|
|
1/25/2017
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
6.48
|
293,100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.23
|
6.40
|
334,100
|
|
|
1/23/2017
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.11
|
6.40
|
359,130
|
|
|
1/20/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.36
|
6.48
|
366,100
|
|
|
1/19/2017
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
6.64
|
576,490
|
|
|
1/18/2017
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.23
|
6.56
|
1,424,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.04
|
6.33
|
392,260
|
|
|
1/16/2017
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
6.33
|
397,100
|
|
|
1/13/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
6.40
|
584,119
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
6.40
|
636,330
|
|
|
1/11/2017
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.13
|
6.40
|
717,540
|
|
|
1/10/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.04
|
6.25
|
440,033
|
|
|
1/9/2017
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.30
|
6.33
|
571,800
|
|
|
1/6/2017
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.21
|
6.56
|
559,445
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.14
|
6.40
|
595,407
|
|
|