Closing price on 6/22/2020
|
|
Open |
1.50 |
High |
1.50 |
Low |
1.40 |
Volume |
15,300 |
Split-adjusted Price |
1.50 |
|
|
HHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
15,300
|
|
6/19/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
18,367
|
|
6/18/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
54,600
|
|
6/17/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
125,800
|
|
6/16/2020
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
118,600
|
|
6/15/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
225,000
|
|
6/12/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
42,100
|
|
6/11/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.59
|
1.50
|
356,800
|
|
6/10/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
267,400
|
|
6/9/2020
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
338,800
|
|
6/8/2020
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
191,100
|
|
6/5/2020
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.20
|
1.20
|
1.20
|
95,600
|
|
6/4/2020
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.17
|
1.20
|
22,200
|
|
6/3/2020
|
-0.10 / -8.33%
|
1.20
|
1.30
|
1.10
|
1.10
|
1.20
|
1.10
|
61,600
|
|
6/2/2020
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.20
|
1.20
|
158,000
|
|
6/1/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.12
|
1.10
|
32,600
|
|
5/29/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.11
|
1.10
|
181,100
|
|
5/28/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.19
|
1.10
|
15,600
|
|
5/27/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
39,400
|
|
5/26/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
47,700
|
|
5/25/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
35,200
|
|
5/22/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
48,158
|
|
5/21/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
11,600
|
|
5/20/2020
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
34,100
|
|
5/19/2020
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
227,500
|
|
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
|
|
|