|
Closing price on 3/31/2025
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
83,700 |
| Split-adjusted Price |
1.60 |
|
|
HHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
83,700
|
|
|
3/28/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
160,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
12,600
|
|
|
3/26/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
48,500
|
|
|
3/25/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
79,600
|
|
|
3/24/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
96,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
59,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
166,100
|
|
|
3/19/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
53,800
|
|
|
3/18/2025
|
+0.20 / +13.33%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
323,000
|
|
|
3/17/2025
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.50
|
1.60
|
309,800
|
|
|
3/14/2025
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
214,800
|
|
|
3/13/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
44,200
|
|
|
3/12/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
81,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
282,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
124,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
100,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
137,000
|
|
|
3/5/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
33,200
|
|
|
3/4/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
183,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
75,300
|
|
|
2/28/2025
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.60
|
1.70
|
1.70
|
1.70
|
618,900
|
|
|
2/27/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
197,500
|
|
|
2/26/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
364,600
|
|
|
2/25/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
280,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
317,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
261,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
352,000
|
|
|
2/19/2025
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
900,900
|
|
|
2/18/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
515,500
|
|
|