|
Closing price on 3/23/2011
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
19,000 |
| Split-adjusted Price |
4.39 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
4.39
|
19,000
|
|
|
3/22/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.57
|
4.33
|
22,600
|
|
|
3/21/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.35
|
4.33
|
22,300
|
|
|
3/18/2011
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.38
|
4.33
|
40,300
|
|
|
3/17/2011
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.31
|
4.19
|
3,100
|
|
|
3/16/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.43
|
4.33
|
9,100
|
|
|
3/15/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.43
|
4.33
|
9,100
|
|
|
3/14/2011
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.53
|
4.33
|
17,100
|
|
|
3/11/2011
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
4.60
|
19,600
|
|
|
3/10/2011
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.56
|
4.46
|
32,400
|
|
|
3/9/2011
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.21
|
4.19
|
13,900
|
|
|
3/8/2011
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.45
|
4.26
|
9,200
|
|
|
3/7/2011
|
+0.20 / +3.17%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.47
|
4.39
|
10,100
|
|
|
3/4/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.52
|
4.26
|
16,700
|
|
|
3/3/2011
|
-0.30 / -4.55%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.39
|
4.26
|
33,800
|
|
|
3/2/2011
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.67
|
4.46
|
19,400
|
|
|
3/1/2011
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.96
|
4.66
|
1,400
|
|
|
2/28/2011
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.99
|
4.73
|
36,900
|
|
|
2/25/2011
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.80
|
4.66
|
19,800
|
|
|
2/24/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.59
|
4.39
|
20,700
|
|
|
2/23/2011
|
+0.20 / +3.08%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.60
|
4.53
|
17,300
|
|
|
2/22/2011
|
-0.40 / -5.80%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.53
|
4.39
|
181,200
|
|
|
2/21/2011
|
-0.60 / -8.00%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.95
|
4.66
|
73,300
|
|
|
2/18/2011
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.44
|
5.07
|
4,100
|
|
|
2/17/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.56
|
5.00
|
58,700
|
|
|
2/16/2011
|
-0.30 / -3.90%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.56
|
5.00
|
40,100
|
|
|
2/15/2011
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.76
|
5.20
|
8,600
|
|
|
2/14/2011
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.90
|
5.27
|
39,500
|
|
|
2/11/2011
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.82
|
5.34
|
59,500
|
|
|
2/10/2011
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.81
|
5.27
|
49,900
|
|
|