|
Closing price on 3/4/2019
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
134,800 |
| Split-adjusted Price |
1.80 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
134,800
|
|
|
3/1/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
31,700
|
|
|
2/28/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
307,300
|
|
|
2/27/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.72
|
1.70
|
91,900
|
|
|
2/26/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
22,400
|
|
|
2/25/2019
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.69
|
1.70
|
4,600
|
|
|
2/22/2019
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
92,600
|
|
|
2/21/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
6,000
|
|
|
2/20/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.69
|
1.60
|
68,721
|
|
|
2/19/2019
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.69
|
1.60
|
8,700
|
|
|
2/18/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
58,200
|
|
|
2/15/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
70,700
|
|
|
2/14/2019
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
249,410
|
|
|
2/13/2019
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
65,800
|
|
|
2/12/2019
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
8,880
|
|
|
2/11/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.64
|
1.60
|
21,500
|
|
|
2/1/2019
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
12,200
|
|
|
1/31/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
2,000
|
|
|
1/30/2019
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
57,005
|
|
|
1/29/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
89,500
|
|
|
1/28/2019
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
13,500
|
|
|
1/25/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
41,100
|
|
|
1/24/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
222,600
|
|
|
1/23/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.53
|
1.60
|
253,200
|
|
|
1/22/2019
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
193,400
|
|
|
1/21/2019
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
71,800
|
|
|
1/18/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
130,700
|
|
|
1/17/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
25,500
|
|
|
1/16/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
106,700
|
|
|
1/15/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
14,600
|
|
|