|
Closing price on 5/26/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
69,432 |
| Split-adjusted Price |
6.48 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
6.48
|
69,432
|
|
|
5/25/2017
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
6.64
|
379,463
|
|
|
5/24/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
6.48
|
299,402
|
|
|
5/23/2017
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
6.48
|
244,190
|
|
|
5/22/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.52
|
6.64
|
622,353
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.64
|
174,815
|
|
|
5/18/2017
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.55
|
6.64
|
289,722
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
6.64
|
390,900
|
|
|
5/16/2017
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.76
|
6.64
|
420,060
|
|
|
5/15/2017
|
-0.20 / -2.22%
|
9.10
|
9.20
|
8.70
|
8.80
|
8.92
|
6.87
|
443,400
|
|
|
5/12/2017
|
+0.20 / +2.27%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.03
|
7.03
|
712,042
|
|
|
5/11/2017
|
+0.50 / +6.02%
|
8.30
|
9.10
|
8.30
|
8.80
|
8.66
|
6.87
|
919,722
|
|
|
5/10/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.42
|
6.48
|
357,600
|
|
|
5/9/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.16
|
6.48
|
949,200
|
|
|
5/8/2017
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.29
|
6.48
|
447,240
|
|
|
5/5/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.30
|
6.56
|
576,000
|
|
|
5/4/2017
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.49
|
6.56
|
633,200
|
|
|
5/3/2017
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.20
|
6.56
|
792,525
|
|
|
4/28/2017
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.10
|
6.40
|
205,100
|
|
|
4/27/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.20
|
6.33
|
174,200
|
|
|
4/26/2017
|
+0.40 / +5.13%
|
8.00
|
8.20
|
7.60
|
8.20
|
7.80
|
6.40
|
491,902
|
|
|
4/25/2017
|
-0.50 / -6.02%
|
8.30
|
8.50
|
7.80
|
7.80
|
8.06
|
6.09
|
457,725
|
|
|
4/24/2017
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.32
|
6.48
|
212,100
|
|
|
4/21/2017
|
+0.20 / +2.38%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.51
|
6.72
|
106,602
|
|
|
4/20/2017
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.00
|
8.40
|
8.70
|
6.56
|
483,425
|
|
|
4/19/2017
|
-0.90 / -9.38%
|
9.60
|
9.60
|
8.70
|
8.70
|
9.60
|
6.79
|
1,485,200
|
|
|
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
|
|
|