|
Closing price on 5/14/2012
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.40 |
| Volume |
10,800 |
| Split-adjusted Price |
2.97 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.97
|
10,800
|
|
|
5/11/2012
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.40
|
4.70
|
4.59
|
3.18
|
121,900
|
|
|
5/10/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.97
|
12,700
|
|
|
5/9/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.84
|
17,800
|
|
|
5/8/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.70
|
48,700
|
|
|
5/7/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
2.57
|
47,400
|
|
|
5/4/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.43
|
10,200
|
|
|
5/3/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
2.43
|
10,200
|
|
|
5/2/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.43
|
2.37
|
67,700
|
|
|
4/27/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.18
|
2.23
|
8,000
|
|
|
4/26/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.23
|
6,200
|
|
|
4/25/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
2.30
|
10,400
|
|
|
4/24/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.23
|
0
|
|
|
4/23/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.23
|
4,000
|
|
|
4/20/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.16
|
2,500
|
|
|
4/19/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.24
|
2.16
|
8,600
|
|
|
4/18/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.53
|
2.30
|
600
|
|
|
4/17/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.30
|
500
|
|
|
4/16/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.55
|
2.30
|
800
|
|
|
4/13/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.37
|
1,000
|
|
|
4/12/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.37
|
100
|
|
|
4/11/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.57
|
2.43
|
8,600
|
|
|
4/10/2012
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.42
|
2.30
|
2,200
|
|
|
4/9/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.43
|
1,000
|
|
|
4/6/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.30
|
2,300
|
|
|
4/5/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.58
|
2.30
|
1,100
|
|
|
4/4/2012
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.63
|
2.37
|
300
|
|
|
4/3/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.56
|
2.50
|
8,200
|
|
|
3/30/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.43
|
5,000
|
|
|
3/29/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.37
|
0
|
|
|