|
Closing price on 7/7/2022
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
328,800 |
| Split-adjusted Price |
3.20 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
318,800
|
|
|
6/15/2022
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.10
|
3.20
|
3.18
|
3.20
|
250,700
|
|
|
6/14/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
146,900
|
|
|
6/13/2022
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.46
|
3.40
|
517,500
|
|
|
6/10/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
196,700
|
|
|
6/9/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
228,100
|
|
|
6/8/2022
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
259,800
|
|
|
6/7/2022
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.61
|
3.70
|
421,800
|
|
|
6/6/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
275,300
|
|
|
6/3/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
363,900
|
|
|
6/2/2022
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.93
|
3.90
|
323,500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
215,600
|
|
|
5/31/2022
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
4.00
|
391,800
|
|
|
5/30/2022
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.02
|
4.20
|
983,200
|
|
|
5/27/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
335,900
|
|
|