|
Closing price on 7/28/2022
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
175,500 |
| Split-adjusted Price |
3.10 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
175,500
|
|
|
7/27/2022
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
120,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
163,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
244,800
|
|
|
7/22/2022
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
170,400
|
|
|
7/21/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
378,900
|
|
|
7/20/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
397,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.15
|
3.20
|
199,500
|
|
|
7/18/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
262,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.13
|
3.10
|
219,100
|
|
|
7/14/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
304,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
204,900
|
|
|
7/12/2022
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
176,700
|
|
|
7/11/2022
|
-0.20 / -6.25%
|
3.20
|
3.30
|
2.90
|
3.00
|
3.03
|
3.00
|
466,300
|
|
|
7/8/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.22
|
3.20
|
353,800
|
|
|
7/7/2022
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.21
|
3.20
|
328,800
|
|
|
7/6/2022
|
+0.10 / +3.23%
|
3.20
|
3.40
|
3.00
|
3.20
|
3.23
|
3.20
|
707,100
|
|
|
7/5/2022
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
753,800
|
|
|
7/4/2022
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
2.90
|
203,200
|
|
|
7/1/2022
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
268,600
|
|
|
6/30/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.87
|
2.80
|
344,600
|
|
|
6/29/2022
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
266,600
|
|
|
6/28/2022
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.99
|
3.10
|
277,800
|
|
|
6/27/2022
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.98
|
3.00
|
385,200
|
|
|
6/24/2022
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
2.90
|
305,600
|
|
|
6/23/2022
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.68
|
2.70
|
397,800
|
|
|
6/22/2022
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
461,100
|
|
|
6/21/2022
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.36
|
2.30
|
329,600
|
|
|
6/20/2022
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.55
|
2.50
|
441,600
|
|
|
6/17/2022
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.76
|
2.70
|
459,800
|
|
|