Closing price on 6/10/2011
|
|
Open |
4.90 |
High |
5.20 |
Low |
4.90 |
Volume |
99,100 |
Split-adjusted Price |
3.51 |
|
|
HHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2011
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.05
|
3.51
|
99,100
|
|
6/9/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.31
|
4,400
|
|
6/8/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
3.31
|
24,700
|
|
6/7/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.93
|
3.31
|
13,700
|
|
6/6/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.31
|
4,000
|
|
6/3/2011
|
-0.10 / -2.00%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.90
|
3.31
|
6,600
|
|
6/2/2011
|
+0.30 / +6.38%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.86
|
3.38
|
25,200
|
|
6/1/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.78
|
3.18
|
10,500
|
|
5/31/2011
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
3.18
|
6,200
|
|
5/30/2011
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.31
|
35,000
|
|
5/27/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.96
|
3.38
|
72,700
|
|
5/26/2011
|
+0.30 / +6.38%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
3.38
|
71,000
|
|
5/25/2011
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.86
|
3.18
|
39,400
|
|
5/24/2011
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.00
|
3.31
|
55,600
|
|
5/23/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.05
|
3.38
|
76,000
|
|
5/20/2011
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.38
|
36,700
|
|
5/19/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.45
|
55,300
|
|
5/18/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.11
|
3.45
|
76,500
|
|
5/17/2011
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.17
|
3.45
|
49,700
|
|
5/16/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.24
|
3.51
|
17,000
|
|
5/13/2011
|
+0.10 / +1.96%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.19
|
3.51
|
27,200
|
|
5/12/2011
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.45
|
24,100
|
|
5/11/2011
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.40
|
3.51
|
40,700
|
|
5/10/2011
|
+0.20 / +3.92%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.43
|
3.58
|
6,000
|
|
5/9/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.15
|
3.45
|
2,000
|
|
5/6/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.19
|
3.45
|
17,300
|
|
5/5/2011
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.45
|
2,200
|
|
5/4/2011
|
-0.40 / -7.41%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.06
|
3.38
|
7,100
|
|
4/29/2011
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.22
|
3.65
|
159,000
|
|
4/28/2011
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.72
|
17,800
|
|
|