|
Closing price on 8/31/2010
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
149,200 |
| Split-adjusted Price |
8.45 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+0.80 / +6.84%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.42
|
8.45
|
149,200
|
|
|
8/30/2010
|
+0.70 / +6.36%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.68
|
7.91
|
32,300
|
|
|
8/27/2010
|
-0.50 / -4.35%
|
11.10
|
11.50
|
10.70
|
11.00
|
11.02
|
7.43
|
69,200
|
|
|
8/26/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.52
|
7.77
|
31,200
|
|
|
8/25/2010
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.52
|
7.77
|
135,000
|
|
|
8/24/2010
|
-0.80 / -6.20%
|
12.80
|
12.80
|
12.00
|
12.10
|
12.25
|
8.18
|
156,600
|
|
|
8/23/2010
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.60
|
12.90
|
12.89
|
8.72
|
23,300
|
|
|
8/20/2010
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.70
|
12.90
|
12.88
|
8.72
|
68,400
|
|
|
8/19/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.70
|
13.00
|
12.98
|
8.79
|
125,300
|
|
|
8/18/2010
|
-0.60 / -4.41%
|
13.50
|
13.70
|
12.70
|
13.00
|
12.99
|
8.79
|
172,400
|
|
|
8/17/2010
|
-0.70 / -4.90%
|
14.50
|
14.50
|
13.30
|
13.60
|
13.52
|
9.19
|
145,400
|
|
|
8/16/2010
|
+0.10 / +0.70%
|
13.90
|
14.50
|
13.70
|
14.30
|
14.21
|
9.66
|
142,900
|
|
|
8/13/2010
|
+0.20 / +1.43%
|
13.60
|
14.60
|
13.50
|
14.20
|
14.13
|
9.60
|
116,400
|
|
|
8/12/2010
|
-0.90 / -6.04%
|
15.00
|
15.70
|
13.90
|
14.00
|
14.07
|
9.46
|
263,200
|
|
|
8/11/2010
|
+0.60 / +4.20%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.88
|
10.07
|
271,200
|
|
|
8/10/2010
|
+0.70 / +5.15%
|
13.80
|
14.30
|
13.20
|
14.30
|
14.01
|
9.66
|
364,000
|
|
|
8/9/2010
|
+0.10 / +0.74%
|
13.90
|
13.90
|
12.90
|
13.60
|
13.36
|
9.19
|
235,400
|
|
|
8/6/2010
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.80
|
13.50
|
13.20
|
9.12
|
196,000
|
|
|
8/5/2010
|
-0.20 / -1.46%
|
13.50
|
13.90
|
13.30
|
13.50
|
13.53
|
9.12
|
94,300
|
|
|
8/4/2010
|
-0.30 / -2.14%
|
14.50
|
14.50
|
13.40
|
13.70
|
13.70
|
9.26
|
223,300
|
|
|
8/3/2010
|
-0.30 / -2.10%
|
14.50
|
14.80
|
13.90
|
14.00
|
14.35
|
9.46
|
115,400
|
|
|
8/2/2010
|
-1.30 / -8.33%
|
16.00
|
16.00
|
14.30
|
14.30
|
14.49
|
9.66
|
137,000
|
|
|
7/30/2010
|
-0.20 / -1.27%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.34
|
10.54
|
229,200
|
|
|
7/29/2010
|
-0.70 / -4.24%
|
17.80
|
17.80
|
15.80
|
15.80
|
15.86
|
10.68
|
147,600
|
|
|
7/28/2010
|
+16.50 / +0.00%
|
28.60
|
28.60
|
15.00
|
16.50
|
16.90
|
11.15
|
588,400
|
|
|