HHG Capital Corporation (HHGC)
NASDAQ: HHGC · Real-Time Price · USD
11.12
-0.47 (-4.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.28% | 257 |
| Sep 24, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Sep 23, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.71% | 1,318 |
| Sep 20, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 330 |
| Sep 19, 2024 | 11.65 | 11.66 | 11.62 | 11.66 | 11.66 | 1.37% | 7,323 |
| Sep 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.36% | 1,027 |
| Sep 17, 2024 | 11.42 | 11.66 | 11.26 | 11.66 | 11.66 | 0.07% | 7,692 |
| Sep 16, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Sep 13, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 54 |
| Sep 12, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 2,756 |
| Sep 11, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 4,916 |
| Sep 10, 2024 | 11.49 | 11.65 | 11.49 | 11.65 | 11.65 | -0.09% | 632 |
| Sep 9, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 7 |
| Sep 6, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 16 |
| Sep 5, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 3 |
| Sep 4, 2024 | 11.65 | 11.66 | 11.65 | 11.66 | 11.66 | 1.39% | 1,013 |
| Sep 3, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 115 |
| Aug 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 312 |
| Aug 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.23% | 110 |
| Aug 28, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.57% | 100 |
| Aug 27, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% | 101 |
| Aug 26, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.81% | 176 |
| Aug 23, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1 |
| Aug 22, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 4 |
| Aug 21, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1 |
| Aug 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 19, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 33 |
| Aug 16, 2024 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | 0.82% | 214 |
| Aug 15, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 223 |
| Aug 14, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 13 |
| Aug 13, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Aug 12, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 58 |
| Aug 9, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 131 |
| Aug 8, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 99 |
| Aug 7, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.26% | 1,460 |
| Aug 6, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Aug 5, 2024 | 11.65 | 11.65 | 11.35 | 11.51 | 11.51 | -1.50% | 1,360 |
| Aug 2, 2024 | 11.65 | 11.68 | 11.65 | 11.68 | 11.68 | 0.34% | 10,203 |
| Aug 1, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 15 |
| Jul 31, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 5 |
| Jul 30, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Jul 29, 2024 | 11.64 | 11.65 | 11.60 | 11.64 | 11.64 | 1.22% | 1,955 |
| Jul 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,806 |
| Jul 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 9,633 |
| Jul 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,172 |
| Jul 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 25 |
| Jul 19, 2024 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -1.29% | 1,030 |
| Jul 18, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.13% | 532 |
| Jul 17, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 69 |
| Jul 16, 2024 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | 0.17% | 2,564 |
| Jul 15, 2024 | 11.50 | 11.52 | 11.50 | 11.50 | 11.50 | - | 2,940 |
| Jul 12, 2024 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | - | 622 |
| Jul 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 10, 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | -0.09% | 1,512 |
| Jul 9, 2024 | 11.64 | 11.64 | 11.51 | 11.51 | 11.51 | 0.09% | 1,055 |
| Jul 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 1,331 |
| Jul 3, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Jul 2, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 72 |
| Jul 1, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jun 28, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.78% | 6,245 |
| Jun 27, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 553 |
| Jun 26, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 4 |
| Jun 25, 2024 | 11.50 | 11.66 | 11.50 | 11.51 | 11.51 | -0.78% | 2,509 |
| Jun 24, 2024 | 11.60 | 11.81 | 11.54 | 11.60 | 11.60 | - | 2,840 |
| Jun 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 15 |
| Jun 20, 2024 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | 0.87% | 4,932 |
| Jun 18, 2024 | 11.51 | 11.62 | 11.50 | 11.50 | 11.50 | -2.50% | 2,934 |
| Jun 17, 2024 | 11.52 | 11.80 | 11.52 | 11.80 | 11.80 | 0.81% | 1,427 |
| Jun 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 374 |
| Jun 13, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,540 |
| Jun 12, 2024 | 11.82 | 12.14 | 11.70 | 11.70 | 11.70 | -5.87% | 2,913 |
| Jun 11, 2024 | 12.06 | 12.43 | 11.55 | 12.43 | 12.43 | 1.30% | 11,218 |
| Jun 10, 2024 | 12.15 | 12.49 | 12.15 | 12.27 | 12.27 | 0.99% | 3,335 |
| Jun 7, 2024 | 12.08 | 12.50 | 12.00 | 12.15 | 12.15 | -0.20% | 24,432 |
| Jun 6, 2024 | 12.00 | 12.17 | 12.00 | 12.17 | 12.17 | 1.45% | 3,843 |
| Jun 5, 2024 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -3.71% | 20,269 |
| Jun 4, 2024 | 11.96 | 12.77 | 11.96 | 12.46 | 12.46 | 6.79% | 34,624 |
| Jun 3, 2024 | 11.31 | 12.01 | 11.31 | 11.67 | 11.67 | -2.75% | 16,593 |
| May 31, 2024 | 11.69 | 13.45 | 11.32 | 12.00 | 12.00 | 4.71% | 216,908 |
| May 30, 2024 | 11.40 | 11.46 | 11.40 | 11.46 | 11.46 | 0.26% | 1,270 |
| May 29, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 126 |
| May 28, 2024 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 1.15% | 2,797 |
| May 24, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.57% | 102 |
| May 23, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 1 |
| May 22, 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 0.17% | 823 |
| May 21, 2024 | 11.40 | 11.68 | 11.40 | 11.46 | 11.46 | 0.53% | 7,160 |
| May 20, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 71 |
| May 17, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 50 |
| May 16, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.71% | 700 |
| May 15, 2024 | 11.31 | 11.32 | 11.30 | 11.32 | 11.32 | - | 1,622 |
| May 14, 2024 | 11.46 | 11.46 | 11.32 | 11.32 | 11.32 | 0.71% | 1,303 |
| May 13, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 61 |
| May 10, 2024 | 11.15 | 11.32 | 11.15 | 11.24 | 11.24 | -0.79% | 6,583 |
| May 9, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 10 |
| May 8, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 47 |
| May 7, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 38 |
| May 6, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 34 |
| May 3, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.18% | 171 |