|
|
Closing price on 9/22/2023
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
1,047,300 |
| Split-adjusted Price |
2.50 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.40
|
2.50
|
1,047,300
|
|
|
9/21/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
326,200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
624,900
|
|
|
9/19/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
263,800
|
|
|
9/18/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
404,600
|
|
|
9/15/2023
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
160,200
|
|
|
9/14/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
1,002,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
347,300
|
|
|
9/12/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.60
|
2.60
|
1,127,400
|
|
|
9/11/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
796,800
|
|
|
9/8/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,201,300
|
|
|
9/7/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
385,900
|
|
|
9/6/2023
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
358,900
|
|
|
9/5/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
885,100
|
|
|
8/31/2023
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
390,500
|
|
|
8/30/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
366,400
|
|
|
8/29/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
173,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
210,300
|
|
|
8/25/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
369,100
|
|
|
8/24/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
479,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
190,200
|
|
|
8/22/2023
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
688,400
|
|
|
8/21/2023
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
993,800
|
|
|
8/18/2023
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
1,670,900
|
|
|
8/17/2023
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
806,300
|
|
|
8/16/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
969,300
|
|
|
8/15/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,274,900
|
|
|
8/14/2023
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
882,900
|
|
|
8/11/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
1,830,900
|
|
|
8/10/2023
|
-0.10 / -3.23%
|
3.20
|
3.30
|
2.80
|
3.00
|
3.00
|
3.00
|
2,401,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|