|
Closing price on 4/18/2017
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
87,465 |
| Split-adjusted Price |
7.50 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.46
|
7.50
|
87,465
|
|
|
4/17/2017
|
-0.30 / -3.06%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.62
|
7.42
|
217,630
|
|
|
4/14/2017
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.90
|
7.65
|
198,339
|
|
|
4/13/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.79
|
7.73
|
499,122
|
|
|
4/12/2017
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.80
|
9.90
|
9.97
|
7.73
|
333,800
|
|
|
4/11/2017
|
-0.10 / -0.98%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.20
|
7.89
|
653,440
|
|
|
4/10/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
7.97
|
645,600
|
|
|
4/7/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.08
|
7.97
|
691,419
|
|
|
4/5/2017
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.11
|
7.97
|
320,210
|
|
|
4/4/2017
|
+0.60 / +6.32%
|
9.50
|
10.30
|
9.50
|
10.10
|
9.97
|
7.89
|
776,380
|
|
|
4/3/2017
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.58
|
7.42
|
660,841
|
|
|
3/31/2017
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.07
|
7.81
|
890,560
|
|
|
3/30/2017
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.26
|
8.12
|
270,169
|
|
|
3/29/2017
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.22
|
7.89
|
393,321
|
|
|
3/28/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.35
|
8.12
|
426,236
|
|
|
3/27/2017
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.35
|
8.20
|
476,300
|
|
|
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
|
|
|