|
Closing price on 9/10/2015
|
|
| Open |
9.00 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
25,600 |
| Split-adjusted Price |
6.77 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
+0.40 / +4.26%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.18
|
6.77
|
25,600
|
|
|
9/9/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.04
|
6.49
|
13,575
|
|
|
9/8/2015
|
+0.30 / +3.37%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.61
|
6.36
|
41,425
|
|
|
9/7/2015
|
-0.50 / -5.32%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
6.15
|
25,850
|
|
|
9/4/2015
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.48
|
6.49
|
13,344
|
|
|
9/3/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
6.43
|
7,800
|
|
|
9/1/2015
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.00
|
9.40
|
9.32
|
6.49
|
53,657
|
|
|
8/31/2015
|
-0.10 / -1.03%
|
9.40
|
9.90
|
9.40
|
9.60
|
9.73
|
6.63
|
109,297
|
|
|
8/28/2015
|
+0.20 / +2.11%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.00
|
6.70
|
36,322
|
|
|
8/27/2015
|
+0.40 / +4.40%
|
10.00
|
10.00
|
9.00
|
9.50
|
9.48
|
6.56
|
51,410
|
|
|
8/26/2015
|
+0.80 / +9.64%
|
8.20
|
9.10
|
8.20
|
9.10
|
8.38
|
6.29
|
108,452
|
|
|
8/25/2015
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.50
|
8.30
|
7.58
|
5.73
|
320,447
|
|
|
8/24/2015
|
-0.90 / -9.78%
|
9.30
|
9.30
|
8.30
|
8.30
|
8.42
|
5.73
|
27,200
|
|
|
8/21/2015
|
-1.00 / -9.80%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.53
|
6.36
|
39,350
|
|
|
8/20/2015
|
-0.20 / -1.92%
|
10.60
|
10.60
|
9.90
|
10.20
|
9.94
|
7.05
|
18,200
|
|
|
8/19/2015
|
-0.20 / -1.89%
|
10.30
|
10.40
|
9.70
|
10.40
|
9.96
|
7.18
|
43,200
|
|
|
8/18/2015
|
-0.10 / -0.93%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.32
|
7.32
|
6,735
|
|
|
8/17/2015
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.10
|
10.70
|
10.35
|
7.39
|
45,307
|
|
|
8/14/2015
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.00
|
7.60
|
173,200
|
|
|
8/13/2015
|
-0.70 / -6.54%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.27
|
6.91
|
19,400
|
|
|
8/12/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.10
|
10.70
|
10.30
|
7.39
|
73,600
|
|
|
8/11/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.70
|
10.70
|
7.39
|
15,300
|
|
|
8/10/2015
|
-0.20 / -1.83%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.66
|
7.39
|
21,407
|
|
|
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
|
|
|