|
|
Closing price on 3/8/2021
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
1,778,800 |
| Split-adjusted Price |
2.50 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
1,778,800
|
|
|
3/5/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
365,300
|
|
|
3/4/2021
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
995,500
|
|
|
3/3/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.13
|
2.20
|
301,000
|
|
|
3/2/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.13
|
2.20
|
296,900
|
|
|
3/1/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.09
|
2.20
|
628,700
|
|
|
2/26/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
1.90
|
2.20
|
2.11
|
2.20
|
440,100
|
|
|
2/25/2021
|
+0.10 / +5.00%
|
2.00
|
2.20
|
1.80
|
2.10
|
2.03
|
2.10
|
778,600
|
|
|
2/24/2021
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
707,500
|
|
|
2/23/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
179,600
|
|
|
2/22/2021
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
779,100
|
|
|
2/19/2021
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.76
|
1.70
|
196,300
|
|
|
2/18/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
144,300
|
|
|
2/17/2021
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.73
|
1.80
|
90,400
|
|
|
2/9/2021
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.64
|
1.70
|
269,800
|
|
|
2/8/2021
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
448,400
|
|
|
2/5/2021
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
396,800
|
|
|
2/4/2021
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.65
|
1.70
|
456,200
|
|
|
2/3/2021
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.62
|
1.70
|
1,687,200
|
|
|
2/2/2021
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
498,000
|
|
|
2/1/2021
|
-0.20 / -10.00%
|
2.00
|
2.10
|
1.80
|
1.80
|
1.85
|
1.80
|
436,700
|
|
|
1/29/2021
|
-0.20 / -9.09%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.01
|
2.00
|
1,006,100
|
|
|
1/28/2021
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
28,800
|
|
|
1/27/2021
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.44
|
2.40
|
434,800
|
|
|
1/26/2021
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.48
|
2.60
|
1,016,107
|
|
|
1/25/2021
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.37
|
2.40
|
1,170,700
|
|
|
1/22/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.16
|
2.20
|
1,129,000
|
|
|
1/21/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
2.00
|
325,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
193,300
|
|
|
1/19/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.94
|
1.90
|
1,382,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|