|
Closing price on 8/16/2016
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
198,382 |
| Split-adjusted Price |
7.03 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
-0.10 / -1.10%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.11
|
7.03
|
198,382
|
|
|
8/15/2016
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.23
|
7.11
|
105,387
|
|
|
8/12/2016
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.20
|
9.60
|
9.57
|
7.50
|
213,378
|
|
|
8/11/2016
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.00
|
10.00
|
9.55
|
7.81
|
327,900
|
|
|
8/10/2016
|
+0.20 / +2.15%
|
9.30
|
10.00
|
9.00
|
9.50
|
9.29
|
7.42
|
257,175
|
|
|
8/9/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
8.90
|
9.30
|
9.12
|
7.26
|
261,307
|
|
|
8/8/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.90
|
9.40
|
9.14
|
7.34
|
148,200
|
|
|
8/5/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.10
|
7.34
|
82,800
|
|
|
8/4/2016
|
+0.30 / +3.26%
|
9.30
|
9.80
|
9.20
|
9.50
|
9.46
|
7.42
|
136,400
|
|
|
8/3/2016
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.00
|
9.20
|
9.31
|
7.18
|
142,500
|
|
|
8/2/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.73
|
7.81
|
50,600
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.60
|
10.00
|
9.92
|
7.81
|
73,710
|
|
|
7/29/2016
|
+0.20 / +2.04%
|
10.20
|
10.20
|
9.60
|
10.00
|
9.75
|
7.81
|
749,325
|
|
|
7/28/2016
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.15
|
7.65
|
102,700
|
|
|
7/27/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.09
|
8.04
|
131,242
|
|
|
7/26/2016
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.41
|
8.20
|
504,730
|
|
|
7/25/2016
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.60
|
11.00
|
9.79
|
8.59
|
156,300
|
|
|
7/22/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
10.00
|
10.00
|
7.81
|
144,922
|
|
|
7/21/2016
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.05
|
7.81
|
332,900
|
|
|
7/20/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.19
|
8.12
|
521,540
|
|
|
7/19/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.32
|
8.12
|
271,000
|
|
|
7/18/2016
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.24
|
8.12
|
663,500
|
|
|
7/15/2016
|
+0.40 / +3.92%
|
10.20
|
10.70
|
10.00
|
10.60
|
10.37
|
8.28
|
596,840
|
|
|
7/14/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.11
|
7.97
|
473,400
|
|
|
7/13/2016
|
+0.10 / +0.99%
|
10.20
|
10.50
|
9.80
|
10.20
|
10.13
|
7.97
|
630,600
|
|
|
7/12/2016
|
+0.80 / +8.60%
|
9.40
|
10.10
|
9.20
|
10.10
|
9.56
|
7.89
|
466,030
|
|
|
7/11/2016
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.33
|
7.26
|
331,025
|
|
|
7/8/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.26
|
7.34
|
369,049
|
|
|
7/7/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.20
|
9.40
|
9.37
|
7.34
|
362,260
|
|
|
7/6/2016
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.51
|
7.34
|
734,079
|
|
|