|
Closing price on 8/10/2018
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
214,100 |
| Split-adjusted Price |
3.10 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
214,100
|
|
|
8/9/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
400,300
|
|
|
8/8/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
237,000
|
|
|
8/7/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
239,800
|
|
|
8/6/2018
|
-0.20 / -6.25%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.14
|
3.00
|
470,700
|
|
|
8/3/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
74,800
|
|
|
8/2/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
137,700
|
|
|
8/1/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
345,400
|
|
|
7/31/2018
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
166,200
|
|
|
7/30/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
229,800
|
|
|
7/27/2018
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.22
|
3.30
|
371,700
|
|
|
7/26/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
73,200
|
|
|
7/25/2018
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
124,000
|
|
|
7/24/2018
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
232,700
|
|
|
7/23/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.17
|
3.20
|
97,900
|
|
|
7/20/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
176,800
|
|
|
7/19/2018
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.27
|
3.20
|
729,700
|
|
|
7/18/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
360,300
|
|
|
7/17/2018
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.43
|
3.50
|
278,700
|
|
|
7/16/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
117,800
|
|
|
7/13/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
102,700
|
|
|
7/12/2018
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
83,800
|
|
|
7/11/2018
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
208,500
|
|
|
7/10/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
361,200
|
|
|
7/9/2018
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
169,800
|
|
|
7/6/2018
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
449,200
|
|
|
7/5/2018
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
91,600
|
|
|
7/4/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
71,100
|
|
|
7/3/2018
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.58
|
3.50
|
207,600
|
|
|
7/2/2018
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
263,200
|
|
|