|
Closing price on 5/6/2016
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
46,100 |
| Split-adjusted Price |
5.25 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.68
|
5.25
|
46,100
|
|
|
5/5/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.78
|
5.32
|
42,000
|
|
|
5/4/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.39
|
29,812
|
|
|
4/29/2016
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.82
|
5.39
|
36,200
|
|
|
4/28/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.80
|
5.46
|
66,100
|
|
|
4/27/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
5.46
|
22,925
|
|
|
4/26/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.97
|
5.46
|
41,200
|
|
|
4/25/2016
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.91
|
5.53
|
58,700
|
|
|
4/22/2016
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.94
|
5.39
|
48,691
|
|
|
4/21/2016
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.93
|
5.53
|
83,537
|
|
|
4/20/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
5.60
|
47,500
|
|
|
4/19/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
5.60
|
58,525
|
|
|
4/15/2016
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.10
|
8.38
|
5.60
|
67,100
|
|
|
4/14/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
5.60
|
71,300
|
|
|
4/13/2016
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.14
|
5.60
|
71,700
|
|
|
4/12/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.18
|
5.67
|
57,000
|
|
|
4/11/2016
|
-0.10 / -1.20%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.47
|
5.67
|
62,200
|
|
|
4/8/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
5.73
|
27,800
|
|
|
4/7/2016
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.10
|
8.30
|
8.37
|
5.73
|
31,515
|
|
|
4/6/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.73
|
36,900
|
|
|
4/5/2016
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.80
|
8.30
|
7.90
|
5.73
|
56,700
|
|
|
4/4/2016
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.10
|
5.46
|
77,100
|
|
|
4/1/2016
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.19
|
5.60
|
39,800
|
|
|
3/31/2016
|
-0.20 / -2.38%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.44
|
5.67
|
163,400
|
|
|
3/30/2016
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.64
|
5.80
|
67,870
|
|
|
3/29/2016
|
-0.70 / -7.37%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.99
|
6.08
|
91,600
|
|
|
3/28/2016
|
+0.70 / +7.95%
|
8.80
|
9.50
|
8.70
|
9.50
|
8.70
|
6.56
|
140,600
|
|
|
3/25/2016
|
-0.10 / -1.12%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.66
|
6.08
|
166,000
|
|
|
3/24/2016
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.15
|
6.15
|
198,900
|
|
|
3/23/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.21
|
6.43
|
92,700
|
|
|