|
Closing price on 9/6/2011
|
|
| Open |
3.90 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
1,600 |
| Split-adjusted Price |
2.64 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2011
|
-0.10 / -2.50%
|
3.90
|
4.20
|
3.90
|
3.90
|
4.01
|
2.64
|
1,600
|
|
|
9/5/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.07
|
2.70
|
5,200
|
|
|
9/1/2011
|
+0.10 / +2.50%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.86
|
2.77
|
24,100
|
|
|
8/31/2011
|
+0.10 / +2.56%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.88
|
2.70
|
2,800
|
|
|
8/30/2011
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.75
|
2.64
|
2,400
|
|
|
8/29/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.86
|
2.64
|
1,000
|
|
|
8/26/2011
|
0.00 / 0.00%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.68
|
2.50
|
3,000
|
|
|
8/25/2011
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.63
|
2.50
|
1,500
|
|
|
8/24/2011
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.67
|
2.50
|
2,900
|
|
|
8/23/2011
|
-0.20 / -5.26%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.66
|
2.43
|
2,900
|
|
|
8/22/2011
|
-0.10 / -2.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.68
|
2.57
|
10,300
|
|
|
8/19/2011
|
-0.10 / -2.50%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.68
|
2.64
|
400
|
|
|
8/18/2011
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.81
|
2.70
|
6,000
|
|
|
8/17/2011
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.86
|
2.70
|
3,000
|
|
|
8/16/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.57
|
1,500
|
|
|
8/15/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.57
|
1,200
|
|
|
8/12/2011
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
2.57
|
1,900
|
|
|
8/11/2011
|
-0.30 / -7.69%
|
3.60
|
4.00
|
3.60
|
3.60
|
3.83
|
2.43
|
1,600
|
|
|
8/10/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
2.64
|
600
|
|
|
8/9/2011
|
-0.20 / -5.13%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.90
|
2.50
|
200
|
|
|
8/8/2011
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.89
|
2.64
|
5,600
|
|
|
8/5/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.50
|
6,700
|
|
|
8/4/2011
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.49
|
2.50
|
9,300
|
|
|
8/3/2011
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
2.37
|
5,700
|
|
|
8/2/2011
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.37
|
4,600
|
|
|
8/1/2011
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.43
|
7,100
|
|
|
7/29/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.50
|
3,600
|
|
|
7/28/2011
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.63
|
2.50
|
7,900
|
|
|
7/27/2011
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.63
|
2.50
|
6,900
|
|
|
7/26/2011
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
2.57
|
7,500
|
|
|