|
Closing price on 3/15/2016
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
412,410 |
| Split-adjusted Price |
5.94 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.33
|
5.94
|
412,410
|
|
|
3/14/2016
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.46
|
5.87
|
158,780
|
|
|
3/11/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
5.80
|
161,112
|
|
|
3/10/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
5.87
|
282,600
|
|
|
3/9/2016
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.60
|
5.87
|
127,700
|
|
|
3/8/2016
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
5.94
|
155,900
|
|
|
3/7/2016
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.96
|
6.15
|
145,130
|
|
|
3/4/2016
|
+0.60 / +6.98%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.12
|
6.36
|
279,600
|
|
|
3/3/2016
|
+0.40 / +4.88%
|
8.30
|
8.90
|
8.30
|
8.60
|
8.64
|
5.94
|
578,967
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.34
|
5.67
|
116,902
|
|
|
3/1/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.33
|
5.67
|
75,900
|
|
|
2/29/2016
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.34
|
5.67
|
66,655
|
|
|
2/26/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.31
|
5.87
|
187,000
|
|
|
2/25/2016
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.60
|
5.80
|
66,600
|
|
|
2/24/2016
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.65
|
5.94
|
98,500
|
|
|
2/23/2016
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.50
|
6.08
|
368,702
|
|
|
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
|
|
|