|
Closing price on 2/28/2014
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.60 |
| Volume |
10,900 |
| Split-adjusted Price |
2.70 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.60
|
4.00
|
3.98
|
2.70
|
10,900
|
|
|
2/27/2014
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.75
|
2.57
|
15,600
|
|
|
2/26/2014
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.59
|
2.43
|
54,200
|
|
|
2/25/2014
|
-0.10 / -2.94%
|
3.70
|
3.70
|
3.20
|
3.30
|
3.31
|
2.23
|
18,800
|
|
|
2/24/2014
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.21
|
2.30
|
4,300
|
|
|
2/21/2014
|
-0.20 / -6.06%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.23
|
2.10
|
19,200
|
|
|
2/20/2014
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.20
|
2.23
|
10,700
|
|
|
2/19/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.16
|
11,100
|
|
|
2/18/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
2.16
|
300
|
|
|
2/17/2014
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.02
|
2.23
|
4,300
|
|
|
2/14/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
2.03
|
8,100
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.15
|
2.10
|
2,800
|
|
|
2/12/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
2.10
|
600
|
|
|
2/11/2014
|
+0.20 / +6.67%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.01
|
2.16
|
3,800
|
|
|
2/10/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
2.03
|
200
|
|
|
2/7/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.02
|
2.10
|
2,600
|
|
|
2/6/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
2.10
|
3,600
|
|
|
1/27/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.03
|
500
|
|
|
1/24/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
2.03
|
600
|
|
|
1/23/2014
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.96
|
400
|
|
|
1/22/2014
|
-0.20 / -6.90%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.85
|
1.82
|
200
|
|
|
1/21/2014
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.96
|
3,700
|
|
|
1/20/2014
|
-0.20 / -6.90%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.88
|
1.82
|
8,300
|
|
|
1/17/2014
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.96
|
100
|
|
|
1/16/2014
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.05
|
2.16
|
200
|
|
|
1/15/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.16
|
100
|
|
|
1/14/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
2.10
|
8,700
|
|
|
1/13/2014
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.03
|
100
|
|
|
1/10/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.23
|
300
|
|
|
1/9/2014
|
+0.20 / +6.67%
|
2.90
|
3.20
|
2.90
|
3.20
|
2.91
|
2.16
|
14,400
|
|
|