|
Closing price on 3/24/2017
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
339,340 |
| Split-adjusted Price |
8.04 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
-0.20 / -1.90%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.50
|
8.04
|
339,340
|
|
|
3/23/2017
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.47
|
8.20
|
674,046
|
|
|
3/22/2017
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.55
|
8.59
|
749,632
|
|
|
3/21/2017
|
-0.30 / -2.78%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.58
|
8.20
|
423,575
|
|
|
3/20/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.77
|
8.43
|
369,474
|
|
|
3/17/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.66
|
8.51
|
363,030
|
|
|
3/16/2017
|
-0.50 / -4.42%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.83
|
8.43
|
374,910
|
|
|
3/15/2017
|
+0.10 / +0.89%
|
11.20
|
11.50
|
10.20
|
11.30
|
10.95
|
8.83
|
697,350
|
|
|
3/14/2017
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.20
|
11.20
|
10.83
|
8.75
|
542,902
|
|
|
3/13/2017
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.37
|
8.20
|
681,465
|
|
|
3/10/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.70
|
8.51
|
454,132
|
|
|
3/9/2017
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.55
|
8.59
|
586,484
|
|
|
3/8/2017
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.00
|
8.20
|
1,085,116
|
|
|
3/7/2017
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.82
|
7.81
|
347,700
|
|
|
3/6/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
7.65
|
347,800
|
|
|
3/3/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.64
|
7.65
|
457,882
|
|
|
3/2/2017
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.62
|
7.65
|
414,643
|
|
|
3/1/2017
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.54
|
7.42
|
319,348
|
|
|
2/28/2017
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.69
|
7.58
|
248,287
|
|
|
2/27/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.64
|
7.58
|
292,643
|
|
|
2/24/2017
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.75
|
7.65
|
464,611
|
|
|
2/23/2017
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.53
|
7.58
|
346,258
|
|
|
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
|
|
|