|
|
Closing price on 4/19/2021
|
|
| Open |
4.70 |
| High |
5.00 |
| Low |
4.20 |
| Volume |
2,239,000 |
| Split-adjusted Price |
4.80 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
+0.20 / +4.35%
|
4.70
|
5.00
|
4.20
|
4.80
|
4.51
|
4.80
|
2,239,000
|
|
|
4/16/2021
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.63
|
4.60
|
1,653,200
|
|
|
4/15/2021
|
-0.30 / -5.66%
|
5.30
|
5.40
|
5.00
|
5.00
|
5.06
|
5.00
|
962,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
5.20
|
5.50
|
4.80
|
5.30
|
5.10
|
5.30
|
1,488,500
|
|
|
4/13/2021
|
+0.30 / +6.00%
|
5.10
|
5.50
|
4.90
|
5.30
|
5.29
|
5.30
|
1,728,800
|
|
|
4/12/2021
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.40
|
5.00
|
4.88
|
5.00
|
1,414,100
|
|
|
4/9/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.51
|
4.60
|
797,900
|
|
|
4/8/2021
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.49
|
4.60
|
1,486,400
|
|
|
4/7/2021
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.16
|
4.20
|
1,705,600
|
|
|
4/6/2021
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.91
|
3.90
|
1,220,902
|
|
|
4/5/2021
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.60
|
3.80
|
3.93
|
3.80
|
1,420,300
|
|
|
4/2/2021
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.79
|
3.80
|
1,255,900
|
|
|
4/1/2021
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.00
|
3.50
|
3.35
|
3.50
|
1,210,500
|
|
|
3/31/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
2.90
|
3.20
|
3.08
|
3.20
|
1,585,400
|
|
|
3/30/2021
|
+0.10 / +3.23%
|
3.30
|
3.30
|
2.90
|
3.20
|
3.18
|
3.20
|
1,140,500
|
|
|
3/29/2021
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
1,285,300
|
|
|
3/26/2021
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
2,420,600
|
|
|
3/25/2021
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.65
|
2.70
|
1,557,600
|
|
|
3/24/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.52
|
2.50
|
646,904
|
|
|
3/23/2021
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
594,300
|
|
|
3/22/2021
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.49
|
2.60
|
419,911
|
|
|
3/19/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
738,967
|
|
|
3/18/2021
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
528,900
|
|
|
3/17/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
856,400
|
|
|
3/16/2021
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.61
|
2.70
|
944,530
|
|
|
3/15/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.36
|
2.50
|
1,500,730
|
|
|
3/12/2021
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
500,200
|
|
|
3/11/2021
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.51
|
2.50
|
854,700
|
|
|
3/10/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.73
|
2.70
|
537,700
|
|
|
3/9/2021
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.68
|
2.70
|
1,575,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|