|
|
Closing price on 4/2/2021
|
|
| Open |
3.50 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
1,255,900 |
| Split-adjusted Price |
3.80 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|