|
Closing price on 8/13/2025
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
378,100 |
| Split-adjusted Price |
1.60 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
378,100
|
|
|
8/12/2025
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
161,700
|
|
|
8/11/2025
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
400,700
|
|
|
8/8/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
188,400
|
|
|
8/7/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
249,300
|
|
|
8/6/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
259,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
388,500
|
|
|
8/4/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
306,300
|
|
|
8/1/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
63,400
|
|
|
7/31/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
360,200
|
|
|
7/30/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
514,300
|
|
|
7/29/2025
|
+0.10 / +6.25%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.60
|
1.70
|
952,700
|
|
|
7/28/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
766,100
|
|
|
7/25/2025
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
932,700
|
|
|
7/24/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
292,700
|
|
|
7/23/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
372,800
|
|
|
7/22/2025
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
925,300
|
|
|
7/21/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.60
|
1.70
|
726,700
|
|
|
7/18/2025
|
-0.20 / -11.11%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
662,400
|
|
|
7/17/2025
|
+0.10 / +5.88%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
978,200
|
|
|
7/16/2025
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.70
|
1.70
|
841,600
|
|
|
7/15/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
985,400
|
|
|
7/14/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
437,600
|
|
|
7/11/2025
|
+0.10 / +7.14%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
986,700
|
|
|
7/10/2025
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
20,300
|
|
|
7/9/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
67,100
|
|
|
7/8/2025
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
130,100
|
|
|
7/7/2025
|
0.00 / 0.00%
|
1.30
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
143,100
|
|
|
7/4/2025
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
193,800
|
|
|
7/3/2025
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
50,100
|
|
|