|
Closing price on 9/16/2010
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.50 |
| Volume |
47,100 |
| Split-adjusted Price |
8.72 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
12.90
|
12.86
|
8.72
|
47,100
|
|
|
9/15/2010
|
+0.20 / +1.57%
|
12.90
|
13.20
|
12.50
|
12.90
|
12.86
|
8.72
|
117,000
|
|
|
9/14/2010
|
+0.40 / +3.25%
|
12.20
|
13.20
|
12.20
|
12.70
|
12.80
|
8.58
|
104,600
|
|
|
9/13/2010
|
-0.50 / -3.91%
|
13.00
|
13.20
|
12.00
|
12.30
|
12.67
|
8.31
|
230,400
|
|
|
9/10/2010
|
-0.70 / -5.19%
|
13.10
|
13.70
|
12.80
|
12.80
|
12.92
|
8.65
|
214,800
|
|
|
9/9/2010
|
+0.10 / +0.75%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.68
|
9.12
|
171,500
|
|
|
9/8/2010
|
-0.40 / -2.90%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.34
|
9.06
|
134,100
|
|
|
9/7/2010
|
-0.20 / -1.43%
|
14.80
|
14.90
|
13.70
|
13.80
|
14.20
|
9.33
|
209,600
|
|
|
9/6/2010
|
+0.80 / +6.06%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.98
|
9.46
|
394,800
|
|
|
9/1/2010
|
+0.70 / +5.60%
|
13.20
|
13.20
|
12.50
|
13.20
|
13.13
|
8.92
|
234,500
|
|
|
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
|
|
|