HHG Capital Corporation - HHGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2024	11.12	11.12	11.12	11.12	11.12	0
October 28, 2024	11.12	11.12	11.12	11.12	11.12	0
October 25, 2024	11.12	11.12	11.12	11.12	11.12	0
October 24, 2024	11.12	11.12	11.12	11.12	11.12	0
October 23, 2024	11.12	11.12	11.12	11.12	11.12	0
October 22, 2024	11.12	11.12	11.12	11.12	11.12	0
October 21, 2024	11.12	11.12	11.12	11.12	11.12	0
October 18, 2024	11.12	11.12	11.12	11.12	11.12	0
October 17, 2024	11.12	11.12	11.12	11.12	11.12	0
October 16, 2024	11.12	11.12	11.12	11.12	11.12	0
October 15, 2024	11.12	11.12	11.12	11.12	11.12	0
October 14, 2024	11.12	11.12	11.12	11.12	11.12	0
October 11, 2024	11.12	11.12	11.12	11.12	11.12	0
October 10, 2024	11.12	11.12	11.12	11.12	11.12	0
October 09, 2024	11.12	11.12	11.12	11.12	11.12	0
October 08, 2024	11.12	11.12	11.12	11.12	11.12	0
October 07, 2024	11.12	11.12	11.12	11.12	11.12	0
October 04, 2024	11.12	11.12	11.12	11.12	11.12	0
October 03, 2024	11.12	11.12	11.12	11.12	11.12	0
October 02, 2024	11.12	11.12	11.12	11.12	11.12	1,752
October 01, 2024	11.12	11.12	11.12	11.12	11.12	0
September 30, 2024	11.12	11.12	11.12	11.12	11.12	0
September 27, 2024	11.12	11.12	11.12	11.43	11.12	601
September 26, 2024	11.12	11.12	11.12	11.12	11.12	135
September 25, 2024	11.59	11.59	11.59	11.59	11.59	300
September 24, 2024	11.74	11.74	11.74	11.74	11.74	0
September 23, 2024	11.74	11.74	11.74	11.74	11.74	1,318
September 20, 2024	11.66	11.66	11.66	11.66	11.66	300
September 19, 2024	11.65	11.66	11.66	11.66	11.62	7,323
September 18, 2024	11.5	11.5	11.5	11.5	11.5	1,027
September 17, 2024	11.42	11.66	11.66	11.66	11.26	7,700
September 16, 2024	11.65	11.65	11.65	11.65	11.65	0
September 13, 2024	11.65	11.65	11.65	11.65	11.65	0
September 12, 2024	11.65	11.65	11.65	11.65	11.65	2,800
September 11, 2024	11.65	11.65	11.65	11.65	11.65	4,916
September 10, 2024	11.49	11.65	11.65	11.65	11.49	632
September 09, 2024	11.66	11.66	11.66	11.66	11.66	100
September 06, 2024	11.66	11.66	11.66	11.66	11.66	0
September 05, 2024	11.66	11.66	11.66	11.66	11.66	0
September 04, 2024	11.65	11.66	11.66	11.66	11.65	1,013
September 03, 2024	11.5	11.5	11.5	11.5	11.5	0
August 30, 2024	11.5	11.5	11.5	11.5	11.5	300
August 29, 2024	11.5	11.5	11.5	11.5	11.5	110
August 28, 2024	11.36	11.36	11.36	11.36	11.36	100
August 27, 2024	11.66	11.66	11.66	11.66	11.66	101
August 26, 2024	11.65	11.65	11.65	11.65	11.65	200
August 23, 2024	11.74	11.74	11.74	11.74	11.74	0
August 22, 2024	11.74	11.74	11.74	11.74	11.74	0
August 21, 2024	11.74	11.74	11.74	11.74	11.74	0
August 20, 2024	11.74	11.74	11.74	11.74	11.74	0
August 19, 2024	11.74	11.74	11.74	11.74	11.74	100
August 16, 2024	11.65	11.74	11.74	11.74	11.65	214
August 15, 2024	11.65	11.65	11.65	11.65	11.65	223
August 14, 2024	11.65	11.65	11.65	11.65	11.65	0
August 13, 2024	11.65	11.65	11.65	11.65	11.65	0
August 12, 2024	11.65	11.65	11.65	11.65	11.65	0
August 09, 2024	11.65	11.65	11.65	11.65	11.65	131
August 08, 2024	11.65	11.65	11.65	11.65	11.65	0
August 07, 2024	11.65	11.65	11.65	11.65	11.65	1,500
August 06, 2024	11.51	11.51	11.51	11.51	11.51	0

HHG Capital Corporation (HHGC) NASDAQ