|
Closing price on 5/18/2020
|
|
| Open |
1.00 |
| High |
1.10 |
| Low |
1.00 |
| Volume |
20,300 |
| Split-adjusted Price |
1.10 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.09
|
1.10
|
20,300
|
|
|
5/15/2020
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.03
|
1.10
|
120,891
|
|
|
5/14/2020
|
-0.10 / -9.09%
|
1.10
|
1.10
|
1.00
|
1.00
|
1.04
|
1.00
|
24,900
|
|
|
5/13/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
31,800
|
|
|
5/12/2020
|
0.00 / 0.00%
|
0.90
|
1.10
|
0.90
|
1.00
|
0.99
|
1.00
|
9,300
|
|
|
5/11/2020
|
-0.10 / -9.09%
|
1.00
|
1.10
|
1.00
|
1.00
|
1.00
|
1.00
|
39,800
|
|
|
5/8/2020
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
50,500
|
|
|
5/7/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.04
|
1.10
|
12,400
|
|
|
5/6/2020
|
0.00 / 0.00%
|
1.00
|
1.10
|
0.90
|
1.00
|
1.00
|
1.00
|
168,900
|
|
|
5/5/2020
|
-0.10 / -9.09%
|
1.10
|
1.10
|
1.00
|
1.00
|
1.04
|
1.00
|
30,800
|
|
|
5/4/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.20
|
1.10
|
115,100
|
|
|
4/29/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
258,900
|
|
|
4/28/2020
|
-0.10 / -9.09%
|
1.10
|
1.10
|
1.00
|
1.00
|
1.02
|
1.00
|
8,500
|
|
|
4/27/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
175,500
|
|
|
4/24/2020
|
0.00 / 0.00%
|
1.00
|
1.10
|
0.90
|
1.00
|
1.00
|
1.00
|
63,100
|
|
|
4/23/2020
|
-0.10 / -9.09%
|
1.00
|
1.10
|
1.00
|
1.00
|
1.00
|
1.00
|
81,130
|
|
|
4/22/2020
|
+0.10 / +10.00%
|
0.90
|
1.10
|
0.90
|
1.10
|
1.00
|
1.10
|
58,700
|
|
|
4/21/2020
|
-0.10 / -9.09%
|
1.10
|
1.10
|
1.00
|
1.00
|
1.01
|
1.00
|
109,500
|
|
|
4/20/2020
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
5,300
|
|
|
4/17/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
9,200
|
|
|
4/16/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
60,000
|
|
|
4/15/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.00
|
1.10
|
24,400
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.00
|
1.00
|
0.90
|
1.00
|
0.90
|
1.00
|
26,300
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
700
|
|
|
4/10/2020
|
0.00 / 0.00%
|
1.00
|
1.00
|
0.90
|
1.00
|
1.00
|
1.00
|
17,400
|
|
|
4/9/2020
|
-0.10 / -9.09%
|
1.00
|
1.10
|
1.00
|
1.00
|
1.00
|
1.00
|
27,200
|
|
|
4/8/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
0.90
|
1.10
|
1.00
|
1.10
|
8,900
|
|
|
4/7/2020
|
-0.10 / -9.09%
|
1.00
|
1.10
|
1.00
|
1.00
|
1.00
|
1.00
|
47,500
|
|
|
4/6/2020
|
+0.10 / +10.00%
|
0.90
|
1.10
|
0.90
|
1.10
|
1.00
|
1.10
|
69,600
|
|
|
4/3/2020
|
0.00 / 0.00%
|
1.00
|
1.00
|
0.90
|
1.00
|
0.91
|
1.00
|
12,700
|
|
|