|
Closing price on 7/1/2015
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
106,800 |
| Split-adjusted Price |
7.60 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.86
|
7.60
|
106,800
|
|
|
6/30/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.60
|
7.60
|
168,700
|
|
|
6/29/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.50
|
10.80
|
10.77
|
7.46
|
344,800
|
|
|
6/26/2015
|
-1.10 / -9.24%
|
11.60
|
11.80
|
10.80
|
10.80
|
11.25
|
7.46
|
258,900
|
|
|
6/25/2015
|
+0.60 / +5.31%
|
11.80
|
11.90
|
11.30
|
11.90
|
11.70
|
8.22
|
245,100
|
|
|
6/24/2015
|
+0.50 / +4.63%
|
10.90
|
11.70
|
10.90
|
11.30
|
11.34
|
7.81
|
73,000
|
|
|
6/23/2015
|
-0.80 / -6.90%
|
11.00
|
12.50
|
10.50
|
10.80
|
11.45
|
7.46
|
1,022,100
|
|
|
6/22/2015
|
-1.20 / -9.38%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.64
|
8.01
|
191,000
|
|
|
6/19/2015
|
-0.20 / -1.54%
|
13.40
|
13.50
|
12.30
|
12.80
|
12.83
|
8.84
|
746,200
|
|
|
6/18/2015
|
+0.70 / +5.69%
|
12.10
|
13.10
|
11.60
|
13.00
|
12.44
|
8.98
|
166,300
|
|
|
6/17/2015
|
-1.50 / -10.87%
|
13.10
|
13.40
|
12.30
|
12.30
|
12.97
|
8.50
|
526,600
|
|
|
6/16/2015
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.00
|
13.80
|
13.44
|
9.33
|
831,400
|
|
|
6/15/2015
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.20
|
13.60
|
13.45
|
9.19
|
340,700
|
|
|
6/12/2015
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.50
|
13.90
|
13.86
|
9.39
|
667,800
|
|
|
6/11/2015
|
-0.30 / -2.10%
|
14.30
|
14.50
|
13.40
|
14.00
|
13.78
|
9.46
|
881,500
|
|
|
6/10/2015
|
+0.50 / +3.62%
|
14.00
|
14.60
|
13.10
|
14.30
|
13.82
|
9.66
|
450,000
|
|
|
6/9/2015
|
+0.60 / +4.55%
|
14.00
|
14.00
|
12.80
|
13.80
|
13.54
|
9.33
|
825,500
|
|
|
6/8/2015
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.15
|
8.92
|
1,637,100
|
|
|
6/5/2015
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.96
|
8.11
|
106,100
|
|
|
6/4/2015
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.04
|
8.18
|
234,500
|
|
|
6/3/2015
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.30
|
12.00
|
11.77
|
8.11
|
425,000
|
|
|
6/2/2015
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.60
|
7.97
|
1,112,700
|
|
|
6/1/2015
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.79
|
7.30
|
913,600
|
|
|
5/29/2015
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.87
|
6.69
|
1,058,100
|
|
|
5/28/2015
|
+0.80 / +9.76%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.77
|
6.08
|
393,000
|
|
|
5/27/2015
|
-0.50 / -5.75%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.49
|
5.54
|
41,600
|
|
|
5/26/2015
|
+0.40 / +4.82%
|
8.40
|
9.00
|
8.40
|
8.70
|
8.74
|
5.88
|
135,700
|
|
|
5/25/2015
|
+0.70 / +9.21%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.01
|
5.61
|
132,600
|
|
|
5/22/2015
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.67
|
5.14
|
20,100
|
|
|
5/21/2015
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
5.20
|
10,600
|
|
|