|
Closing price on 3/6/2018
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
107,810 |
| Split-adjusted Price |
5.06 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.02
|
5.06
|
107,810
|
|
|
3/5/2018
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.06
|
5.06
|
129,200
|
|
|
3/2/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.01
|
5.14
|
104,100
|
|
|
3/1/2018
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.07
|
5.14
|
196,720
|
|
|
2/28/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
5.06
|
104,400
|
|
|
2/27/2018
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
5.06
|
136,100
|
|
|
2/26/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.26
|
5.23
|
250,700
|
|
|
2/23/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.34
|
5.23
|
52,500
|
|
|
2/22/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
5.31
|
35,700
|
|
|
2/21/2018
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.32
|
5.23
|
87,800
|
|
|
2/13/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.32
|
5.31
|
50,600
|
|
|
2/12/2018
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.24
|
5.23
|
387,700
|
|
|
2/9/2018
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
5.14
|
70,501
|
|
|
2/8/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.23
|
158,200
|
|
|
2/7/2018
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.33
|
5.23
|
126,420
|
|
|
2/6/2018
|
-0.30 / -4.62%
|
6.40
|
6.50
|
5.90
|
6.20
|
5.98
|
5.14
|
253,400
|
|
|
2/5/2018
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.55
|
5.39
|
121,200
|
|
|
2/2/2018
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.66
|
5.48
|
70,200
|
|
|
2/1/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
5.64
|
107,400
|
|
|
1/31/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.64
|
132,800
|
|
|
1/30/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.73
|
5.64
|
122,400
|
|
|
1/29/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.82
|
5.64
|
168,800
|
|
|
1/26/2018
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.91
|
5.64
|
180,123
|
|
|
1/25/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.05
|
5.89
|
150,500
|
|
|
1/24/2018
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.00
|
5.89
|
202,838
|
|
|
1/23/2018
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.87
|
5.81
|
182,980
|
|
|
1/22/2018
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.05
|
5.81
|
256,700
|
|
|
1/19/2018
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.15
|
5.97
|
691,800
|
|
|
1/18/2018
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.02
|
5.81
|
332,433
|
|
|
1/17/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.13
|
5.97
|
181,500
|
|
|