Closing price on 7/2/2020
|
|
Open |
1.30 |
High |
1.30 |
Low |
1.20 |
Volume |
3,600 |
Split-adjusted Price |
1.30 |
|
|
HHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2020
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
3,600
|
|
7/1/2020
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.24
|
1.30
|
56,700
|
|
6/30/2020
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
2,600
|
|
6/29/2020
|
-0.10 / -7.69%
|
1.30
|
1.30
|
1.20
|
1.20
|
1.23
|
1.20
|
75,800
|
|
6/26/2020
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
21,700
|
|
6/25/2020
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.31
|
1.40
|
23,200
|
|
6/24/2020
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.32
|
1.30
|
1,500
|
|
6/23/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
72,900
|
|
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
|
|
|