|
Closing price on 9/29/2017
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.40 |
| Volume |
269,300 |
| Split-adjusted Price |
6.14 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.41
|
6.14
|
269,300
|
|
|
9/28/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.49
|
6.14
|
387,842
|
|
|
9/27/2017
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.48
|
6.14
|
316,000
|
|
|
9/26/2017
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.64
|
6.31
|
100,220
|
|
|
9/25/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
6.39
|
93,100
|
|
|
9/22/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
6.39
|
38,100
|
|
|
9/21/2017
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.65
|
6.39
|
119,250
|
|
|
9/20/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.67
|
6.47
|
147,170
|
|
|
9/19/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.71
|
6.47
|
87,300
|
|
|
9/18/2017
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.78
|
6.47
|
124,218
|
|
|
9/15/2017
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
6.39
|
9,800
|
|
|
9/14/2017
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.64
|
6.31
|
230,670
|
|
|
9/13/2017
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
6.39
|
148,000
|
|
|
9/12/2017
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.57
|
6.31
|
159,860
|
|
|
9/11/2017
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.58
|
6.22
|
72,558
|
|
|
9/8/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.62
|
6.39
|
176,400
|
|
|
9/7/2017
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
6.39
|
191,450
|
|
|
9/6/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.70
|
6.47
|
93,000
|
|
|
9/5/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.79
|
6.47
|
233,760
|
|
|
9/1/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
6.56
|
64,309
|
|
|
8/31/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
6.56
|
66,432
|
|
|
8/30/2017
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
6.56
|
214,000
|
|
|
8/29/2017
|
-0.40 / -4.71%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
6.72
|
298,526
|
|
|
8/28/2017
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
6.64
|
245,514
|
|
|
8/25/2017
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
6.56
|
129,620
|
|
|
8/24/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
6.72
|
275,020
|
|
|
8/23/2017
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
6.72
|
233,200
|
|
|
8/22/2017
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
6.79
|
304,411
|
|
|
8/21/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.57
|
6.72
|
999,412
|
|
|
8/18/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
6.72
|
209,000
|
|
|