|
Closing price on 8/22/2022
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
161,600 |
| Split-adjusted Price |
3.60 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
161,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
446,200
|
|
|
8/18/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
289,300
|
|
|
8/17/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
411,900
|
|
|
8/16/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
2,425,200
|
|
|
8/15/2022
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
279,400
|
|
|
8/12/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
336,700
|
|
|
8/11/2022
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.61
|
3.50
|
675,000
|
|
|
8/10/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.72
|
3.70
|
395,400
|
|
|
8/9/2022
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
641,500
|
|
|
8/8/2022
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.53
|
3.70
|
1,233,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
256,100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
246,900
|
|
|
8/3/2022
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
439,800
|
|
|
8/2/2022
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.24
|
3.30
|
864,200
|
|
|
8/1/2022
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
148,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
112,400
|
|
|
7/28/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
175,500
|
|
|
7/27/2022
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
120,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
163,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
244,800
|
|
|
7/22/2022
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
170,400
|
|
|
7/21/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
378,900
|
|
|
7/20/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
397,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.15
|
3.20
|
199,500
|
|
|
7/18/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
262,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.13
|
3.10
|
219,100
|
|
|
7/14/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
304,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
204,900
|
|
|
7/12/2022
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
176,700
|
|
|