|
Closing price on 8/7/2015
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
18,425 |
| Split-adjusted Price |
7.53 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.73
|
7.53
|
18,425
|
|
|
8/6/2015
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.62
|
7.53
|
6,995
|
|
|
8/5/2015
|
+0.10 / +0.92%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
7.60
|
314,674
|
|
|
8/4/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.72
|
7.53
|
9,220
|
|
|
8/3/2015
|
+0.30 / +2.83%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.43
|
7.53
|
26,855
|
|
|
7/31/2015
|
-0.90 / -7.83%
|
11.50
|
11.60
|
10.60
|
10.60
|
11.07
|
7.32
|
47,489
|
|
|
7/30/2015
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.50
|
11.50
|
10.92
|
7.94
|
133,217
|
|
|
7/29/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.65
|
7.46
|
44,930
|
|
|
7/28/2015
|
-0.20 / -1.82%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
7.46
|
53,533
|
|
|
7/27/2015
|
-0.10 / -0.90%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.41
|
7.60
|
26,900
|
|
|
7/24/2015
|
-0.20 / -1.77%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.11
|
7.67
|
810,625
|
|
|
7/23/2015
|
+0.60 / +5.61%
|
10.00
|
11.70
|
10.00
|
11.30
|
10.97
|
7.81
|
223,668
|
|
|
7/22/2015
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.20
|
10.70
|
10.37
|
7.39
|
65,417
|
|
|
7/21/2015
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.10
|
10.80
|
10.29
|
7.46
|
135,895
|
|
|
7/20/2015
|
-0.60 / -5.22%
|
11.30
|
11.30
|
10.60
|
10.90
|
11.01
|
7.53
|
49,042
|
|
|
7/17/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.54
|
7.94
|
142,800
|
|
|
7/16/2015
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.47
|
7.94
|
294,100
|
|
|
7/15/2015
|
-0.40 / -3.45%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.29
|
7.74
|
92,900
|
|
|
7/14/2015
|
-0.60 / -4.92%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.61
|
8.01
|
125,600
|
|
|
7/13/2015
|
-0.10 / -0.81%
|
11.80
|
12.20
|
11.70
|
12.20
|
11.75
|
8.43
|
164,300
|
|
|
7/10/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.50
|
12.30
|
11.86
|
8.50
|
175,600
|
|
|
7/9/2015
|
-0.10 / -0.80%
|
12.00
|
12.40
|
11.80
|
12.40
|
11.97
|
8.57
|
67,200
|
|
|
7/8/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.21
|
8.64
|
160,300
|
|
|
7/7/2015
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.31
|
8.57
|
370,300
|
|
|
7/6/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
8.22
|
188,300
|
|
|
7/3/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.89
|
8.29
|
120,200
|
|
|
7/2/2015
|
+1.00 / +9.09%
|
11.00
|
12.00
|
10.90
|
12.00
|
11.26
|
8.29
|
215,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.86
|
7.60
|
106,800
|
|
|
6/30/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.60
|
7.60
|
168,700
|
|
|
6/29/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.50
|
10.80
|
10.77
|
7.46
|
344,800
|
|
|