|
Closing price on 7/6/2016
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
734,079 |
| Split-adjusted Price |
7.34 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.51
|
7.34
|
734,079
|
|
|
7/5/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.30
|
9.80
|
9.59
|
7.65
|
359,400
|
|
|
7/4/2016
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.50
|
9.70
|
9.74
|
7.58
|
259,230
|
|
|
7/1/2016
|
-0.80 / -7.69%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.69
|
7.50
|
582,448
|
|
|
6/30/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.41
|
7.18
|
306,002
|
|
|
6/29/2016
|
+0.10 / +0.97%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.56
|
7.18
|
456,990
|
|
|
6/28/2016
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.34
|
7.12
|
189,915
|
|
|
6/27/2016
|
-0.90 / -8.18%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.34
|
6.98
|
322,847
|
|
|
6/24/2016
|
+0.10 / +0.92%
|
11.00
|
11.00
|
9.90
|
11.00
|
10.10
|
7.60
|
714,350
|
|
|
6/23/2016
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.30
|
10.90
|
10.50
|
7.53
|
314,570
|
|
|
6/22/2016
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.48
|
7.32
|
410,141
|
|
|
6/21/2016
|
+0.40 / +3.85%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.67
|
7.46
|
394,515
|
|
|
6/20/2016
|
+0.60 / +6.12%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.04
|
7.18
|
219,700
|
|
|
6/17/2016
|
+0.70 / +7.69%
|
9.10
|
10.00
|
9.10
|
9.80
|
9.61
|
6.77
|
390,971
|
|
|
6/16/2016
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.28
|
6.29
|
120,215
|
|
|
6/15/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.31
|
6.43
|
96,900
|
|
|
6/14/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.15
|
6.43
|
170,920
|
|
|
6/13/2016
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.40
|
6.49
|
97,400
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.20
|
9.60
|
9.61
|
6.63
|
130,600
|
|
|
6/9/2016
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.54
|
6.63
|
124,912
|
|
|
6/8/2016
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.18
|
6.56
|
207,065
|
|
|
6/7/2016
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.97
|
6.36
|
182,200
|
|
|
6/6/2016
|
-0.10 / -1.11%
|
8.80
|
9.20
|
8.80
|
8.90
|
9.08
|
6.15
|
159,600
|
|
|
6/3/2016
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.10
|
9.00
|
8.35
|
6.22
|
233,837
|
|
|
6/2/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.17
|
5.67
|
24,100
|
|
|
6/1/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
5.67
|
20,450
|
|
|
5/31/2016
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.12
|
5.67
|
175,061
|
|
|
5/30/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
5.60
|
75,880
|
|
|
5/27/2016
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.70
|
5.53
|
65,000
|
|
|
5/26/2016
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.54
|
5.46
|
65,829
|
|
|