|
Closing price on 6/17/2022
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.70 |
| Volume |
459,800 |
| Split-adjusted Price |
2.70 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.76
|
2.70
|
459,800
|
|
|
6/16/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
318,800
|
|
|
6/15/2022
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.10
|
3.20
|
3.18
|
3.20
|
250,700
|
|
|
6/14/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
146,900
|
|
|
6/13/2022
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.46
|
3.40
|
517,500
|
|
|
6/10/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
196,700
|
|
|
6/9/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
228,100
|
|
|
6/8/2022
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
259,800
|
|
|
6/7/2022
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.61
|
3.70
|
421,800
|
|
|
6/6/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
275,300
|
|
|
6/3/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
363,900
|
|
|
6/2/2022
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.93
|
3.90
|
323,500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
215,600
|
|
|
5/31/2022
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
4.00
|
391,800
|
|
|
5/30/2022
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.02
|
4.20
|
983,200
|
|
|
5/27/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
335,900
|
|
|
5/26/2022
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.86
|
3.80
|
377,000
|
|
|
5/25/2022
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
465,700
|
|
|
5/24/2022
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.70
|
3.80
|
3.84
|
3.80
|
261,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
517,700
|
|
|
5/20/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.00
|
3.96
|
4.00
|
291,500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.90
|
4.00
|
327,900
|
|
|
5/18/2022
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
4.00
|
322,200
|
|
|
5/17/2022
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.96
|
4.10
|
218,100
|
|
|
5/16/2022
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.85
|
3.90
|
288,700
|
|
|
5/13/2022
|
-0.30 / -7.69%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.75
|
3.60
|
380,100
|
|
|
5/12/2022
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.80
|
3.90
|
3.93
|
3.90
|
665,400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.22
|
4.20
|
158,000
|
|
|
5/10/2022
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.60
|
4.20
|
3.93
|
4.20
|
387,600
|
|
|
5/9/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.03
|
4.00
|
875,100
|
|
|