|
Closing price on 9/20/2022
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
137,700 |
| Split-adjusted Price |
2.90 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
137,700
|
|
|
9/19/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.92
|
2.80
|
198,700
|
|
|
9/16/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
132,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
18,300
|
|
|
9/14/2022
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
244,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
44,800
|
|
|
9/12/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
81,500
|
|
|
9/9/2022
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.13
|
3.20
|
309,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
150,500
|
|
|
9/7/2022
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
741,300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
171,000
|
|
|
9/5/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
184,700
|
|
|
8/31/2022
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
135,500
|
|
|
8/30/2022
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.42
|
3.40
|
234,700
|
|
|
8/29/2022
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
481,400
|
|
|
8/26/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
369,100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
357,900
|
|
|
8/24/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
215,500
|
|
|
8/23/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
350,621
|
|
|
8/22/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
161,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
446,200
|
|
|
8/18/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
289,300
|
|
|
8/17/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
411,900
|
|
|
8/16/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
2,425,200
|
|
|
8/15/2022
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
279,400
|
|
|
8/12/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
336,700
|
|
|
8/11/2022
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.61
|
3.50
|
675,000
|
|
|
8/10/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.72
|
3.70
|
395,400
|
|
|
8/9/2022
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
641,500
|
|
|
8/8/2022
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.53
|
3.70
|
1,233,500
|
|
|