|
Closing price on 8/18/2011
|
|
| Open |
3.70 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
6,000 |
| Split-adjusted Price |
2.70 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.81
|
2.70
|
6,000
|
|
|
8/17/2011
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.86
|
2.70
|
3,000
|
|
|
8/16/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.57
|
1,500
|
|
|
8/15/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.57
|
1,200
|
|
|
8/12/2011
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
2.57
|
1,900
|
|
|
8/11/2011
|
-0.30 / -7.69%
|
3.60
|
4.00
|
3.60
|
3.60
|
3.83
|
2.43
|
1,600
|
|
|
8/10/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
2.64
|
600
|
|
|
8/9/2011
|
-0.20 / -5.13%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.90
|
2.50
|
200
|
|
|
8/8/2011
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.89
|
2.64
|
5,600
|
|
|
8/5/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.50
|
6,700
|
|
|
8/4/2011
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.49
|
2.50
|
9,300
|
|
|
8/3/2011
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
2.37
|
5,700
|
|
|
8/2/2011
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.37
|
4,600
|
|
|
8/1/2011
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.43
|
7,100
|
|
|
7/29/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.50
|
3,600
|
|
|
7/28/2011
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.63
|
2.50
|
7,900
|
|
|
7/27/2011
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.63
|
2.50
|
6,900
|
|
|
7/26/2011
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
2.57
|
7,500
|
|
|
7/25/2011
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.64
|
6,600
|
|
|
7/22/2011
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.88
|
2.77
|
5,600
|
|
|
7/21/2011
|
-0.10 / -2.44%
|
4.30
|
4.30
|
3.90
|
4.00
|
3.96
|
2.70
|
9,800
|
|
|
7/20/2011
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.13
|
2.77
|
2,300
|
|
|
7/19/2011
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.25
|
2.84
|
3,700
|
|
|
7/18/2011
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.36
|
2.91
|
3,500
|
|
|
7/15/2011
|
+0.10 / +2.22%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.57
|
3.11
|
1,100
|
|
|
7/14/2011
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.56
|
3.04
|
3,000
|
|
|
7/13/2011
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.11
|
200
|
|
|
7/12/2011
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.04
|
200
|
|
|
7/11/2011
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.97
|
300
|
|
|
7/8/2011
|
+0.10 / +2.22%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.22
|
3.11
|
10,100
|
|
|