|
Closing price on 9/5/2017
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
233,760 |
| Split-adjusted Price |
6.47 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.66
|
6.72
|
369,227
|
|
|
8/16/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.63
|
6.79
|
1,292,850
|
|
|
8/15/2017
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.68
|
6.79
|
334,925
|
|
|
8/14/2017
|
+0.30 / +3.53%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.70
|
6.87
|
901,102
|
|
|
8/11/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
6.64
|
244,414
|
|
|
8/10/2017
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
6.64
|
258,400
|
|
|
8/9/2017
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.45
|
6.56
|
487,510
|
|
|
8/8/2017
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
6.64
|
428,542
|
|
|
8/7/2017
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.67
|
6.79
|
339,803
|
|
|
8/4/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
6.72
|
357,714
|
|
|
8/3/2017
|
+0.30 / +3.61%
|
8.40
|
8.80
|
8.30
|
8.60
|
8.51
|
6.72
|
1,571,449
|
|
|
8/2/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.36
|
6.48
|
273,503
|
|
|
8/1/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.41
|
6.56
|
1,168,089
|
|
|
7/31/2017
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.36
|
6.56
|
117,329
|
|
|
7/28/2017
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.21
|
6.48
|
641,201
|
|
|
7/27/2017
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
6.40
|
473,350
|
|
|
7/26/2017
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.22
|
6.56
|
143,800
|
|
|
7/25/2017
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.19
|
6.40
|
311,602
|
|
|