|
Closing price on 2/7/2017
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
349,400 |
| Split-adjusted Price |
6.56 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2017
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.25
|
6.40
|
492,478
|
|
|
1/3/2017
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.13
|
6.48
|
973,888
|
|
|
12/30/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.83
|
6.17
|
247,700
|
|
|
12/29/2016
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.81
|
6.17
|
405,906
|
|
|
12/28/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.76
|
6.01
|
264,700
|
|
|
12/27/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.81
|
6.09
|
343,720
|
|
|
12/26/2016
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.61
|
6.09
|
490,818
|
|
|
12/23/2016
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.53
|
5.86
|
181,100
|
|
|
12/22/2016
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.67
|
6.01
|
170,060
|
|
|
12/21/2016
|
+0.40 / +5.56%
|
7.20
|
7.70
|
7.20
|
7.60
|
7.53
|
5.94
|
619,718
|
|
|
12/20/2016
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
5.62
|
164,400
|
|
|