|
|
Closing price on 8/8/2023
|
|
| Open |
2.60 |
| High |
2.90 |
| Low |
2.60 |
| Volume |
4,800,800 |
| Split-adjusted Price |
2.90 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
4,800,800
|
|
|
8/7/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
352,200
|
|
|
8/4/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
772,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
732,800
|
|
|
8/2/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
303,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,052,500
|
|
|
7/31/2023
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,517,400
|
|
|
7/28/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
973,800
|
|
|
7/27/2023
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
614,000
|
|
|
7/26/2023
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
770,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
793,800
|
|
|
7/24/2023
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.60
|
2.70
|
2,624,000
|
|
|
7/21/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
545,900
|
|
|
7/20/2023
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.70
|
2.80
|
1,873,000
|
|
|
7/19/2023
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
625,000
|
|
|
7/18/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
309,000
|
|
|
7/17/2023
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,176,300
|
|
|
7/14/2023
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
658,500
|
|
|
7/13/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,683,900
|
|
|
7/12/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
308,000
|
|
|
7/11/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
411,700
|
|
|
7/10/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
416,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
306,300
|
|
|
7/6/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
1,213,000
|
|
|
7/5/2023
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
564,900
|
|
|
7/4/2023
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
462,600
|
|
|
7/3/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.40
|
2.50
|
288,000
|
|
|
6/30/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
524,800
|
|
|
6/29/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
786,300
|
|
|
6/28/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
274,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|