|
Closing price on 6/26/2017
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
514,250 |
| Split-adjusted Price |
6.87 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
6.87
|
514,250
|
|
|
6/23/2017
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.00
|
7.03
|
898,979
|
|
|
6/22/2017
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.86
|
7.11
|
1,187,735
|
|
|
6/21/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.81
|
6.95
|
838,805
|
|
|
6/20/2017
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.91
|
6.95
|
280,960
|
|
|
6/19/2017
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.03
|
7.03
|
616,490
|
|
|
6/16/2017
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.01
|
7.18
|
1,102,900
|
|
|
6/15/2017
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.70
|
9.00
|
8.97
|
7.03
|
695,030
|
|
|
6/14/2017
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.81
|
6.95
|
467,807
|
|
|
6/13/2017
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.87
|
6.95
|
932,378
|
|
|
6/12/2017
|
-0.30 / -3.23%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.14
|
7.03
|
765,968
|
|
|
6/9/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.32
|
7.26
|
633,373
|
|
|
6/8/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.35
|
7.26
|
759,881
|
|
|
6/7/2017
|
+0.30 / +3.33%
|
9.00
|
9.50
|
8.90
|
9.30
|
9.22
|
7.26
|
1,390,234
|
|
|
6/6/2017
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.93
|
7.03
|
611,605
|
|
|
6/5/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.86
|
6.95
|
858,571
|
|
|
6/2/2017
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
6.95
|
514,140
|
|
|
6/1/2017
|
+0.10 / +1.12%
|
9.10
|
9.30
|
8.80
|
9.00
|
9.08
|
7.03
|
462,828
|
|
|
5/31/2017
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.96
|
6.95
|
178,000
|
|
|
5/30/2017
|
+0.70 / +8.33%
|
8.40
|
9.20
|
8.40
|
9.10
|
9.07
|
7.11
|
2,235,000
|
|
|
5/29/2017
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
6.56
|
157,860
|
|
|
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
|
|
|