|
Closing price on 9/7/2021
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.30 |
| Volume |
901,300 |
| Split-adjusted Price |
3.30 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
-0.30 / -8.33%
|
3.70
|
3.80
|
3.30
|
3.30
|
3.52
|
3.30
|
901,300
|
|
|
9/6/2021
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.52
|
3.60
|
1,410,900
|
|
|
9/1/2021
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.18
|
3.30
|
1,007,200
|
|
|
8/31/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
528,600
|
|
|
8/30/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
126,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
145,700
|
|
|
8/26/2021
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
321,400
|
|
|
8/25/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
368,200
|
|
|
8/24/2021
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
265,400
|
|
|
8/23/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
247,900
|
|
|
8/20/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.96
|
3.00
|
797,600
|
|
|
8/19/2021
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.02
|
3.10
|
469,300
|
|
|
8/18/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
191,300
|
|
|
8/17/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
261,300
|
|
|
8/16/2021
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.16
|
3.30
|
454,000
|
|
|
8/13/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
480,300
|
|
|
8/12/2021
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.12
|
3.10
|
594,100
|
|
|
8/11/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.00
|
3.20
|
3.14
|
3.20
|
802,400
|
|
|
8/10/2021
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.10
|
3.20
|
3.34
|
3.20
|
883,700
|
|
|
8/9/2021
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.22
|
3.30
|
824,200
|
|
|
8/6/2021
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
778,700
|
|
|
8/5/2021
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.74
|
2.80
|
912,900
|
|
|
8/4/2021
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
230,300
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
213,500
|
|
|
8/2/2021
|
-0.10 / -3.85%
|
2.80
|
2.80
|
2.40
|
2.50
|
2.54
|
2.50
|
455,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
255,700
|
|
|
7/29/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
151,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.67
|
2.60
|
201,900
|
|
|
7/27/2021
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
397,800
|
|
|
7/26/2021
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.63
|
2.70
|
308,600
|
|
|