HHG Capital Corporation - HHGCW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2024	0.01	0.01	0.01	0.01	0.01	7,014
September 27, 2024	0.01	0.01	0.01	0.01	0.01	10,000
September 26, 2024	0.01	0.01	0.01	0.01	0.01	13,383
September 24, 2024	0.01	0.01	0.01	0.01	0.01	11,114
September 20, 2024	0.01	0.01	0.01	0.01	0.01	622
September 19, 2024	0.02	0.01	0.01	0.02	0.01	29,282
September 18, 2024	0.03	0.01	0.01	0.03	0	101,683
September 17, 2024	0.01	0	0	0.01	0	69,461
September 16, 2024	0.01	0.01	0.01	0.01	0	11,737
September 13, 2024	0.01	0.01	0.01	0.01	0.01	1,318
September 12, 2024	0.02	0	0	0.02	0	177,859
September 11, 2024	0.02	0.02	0.02	0.02	0.02	2,010
September 09, 2024	0.02	0.02	0.02	0.02	0.02	910
September 06, 2024	0.02	0.02	0.02	0.02	0.02	310
September 05, 2024	0.01	0.01	0.01	0.01	0.01	124
August 30, 2024	0.03	0.02	0.02	0.03	0.02	1,710
August 28, 2024	0.02	0.02	0.02	0.02	0.02	120
August 27, 2024	0.02	0.02	0.02	0.02	0.02	4,009
August 26, 2024	0.02	0.02	0.02	0.02	0.02	300
August 22, 2024	0.02	0.02	0.02	0.02	0.02	915
August 20, 2024	0.02	0.01	0.01	0.02	0.01	9,599
August 19, 2024	0.02	0.02	0.02	0.02	0.02	6,616
August 16, 2024	0.02	0.02	0.02	0.02	0.02	37,965
August 15, 2024	0.02	0.02	0.02	0.03	0.02	14,440
August 14, 2024	0.01	0.01	0.01	0.01	0.01	68,820
August 13, 2024	0.01	0.01	0.01	0.02	0.01	124,864
August 09, 2024	0.01	0.01	0.01	0.02	0.01	12,860
August 07, 2024	0.02	0.02	0.02	0.02	0.01	852
August 06, 2024	0.02	0.02	0.02	0.02	0.02	200
August 02, 2024	0.02	0.02	0.02	0.02	0.02	205
August 01, 2024	0.02	0.02	0.02	0.02	0.02	1,000
July 26, 2024	0.01	0.02	0.02	0.02	0.01	4,908
July 24, 2024	0.01	0.02	0.02	0.02	0.01	544
July 18, 2024	0.02	0.02	0.02	0.02	0.02	130
July 17, 2024	0.02	0.02	0.02	0.02	0.02	104
July 16, 2024	0.02	0.01	0.01	0.02	0.01	9,322
July 15, 2024	0.02	0.02	0.02	0.02	0.02	2,678
July 12, 2024	0.02	0.02	0.02	0.02	0.02	699
July 11, 2024	0.02	0.02	0.02	0.02	0.02	1,400
July 10, 2024	0.02	0.02	0.02	0.02	0.02	999
July 09, 2024	0.02	0.02	0.02	0.02	0.02	148
July 08, 2024	0.02	0.02	0.02	0.03	0.02	2,243
July 03, 2024	0.02	0.02	0.02	0.02	0.02	477
July 02, 2024	0.01	0.01	0.01	0.01	0.01	7,215
June 28, 2024	0.02	0.02	0.02	0.02	0.02	7,900
June 27, 2024	0.02	0.02	0.02	0.02	0.02	4,448
June 25, 2024	0.02	0.02	0.02	0.02	0.02	23,500
June 24, 2024	0.02	0.02	0.02	0.02	0.02	8,700
June 21, 2024	0.03	0.03	0.03	0.03	0.03	1,271
June 17, 2024	0.03	0.03	0.03	0.03	0.03	100
June 13, 2024	0.02	0.02	0.02	0.02	0.02	542
June 10, 2024	0.03	0.03	0.03	0.03	0.02	3,405
June 07, 2024	0.03	0.02	0.02	0.04	0.02	705,119
June 06, 2024	0.05	0.03	0.03	0.05	0.03	59,214
June 05, 2024	0.07	0.04	0.04	0.07	0.04	45,435
June 04, 2024	0.07	0.06	0.06	0.08	0.06	6,691
June 03, 2024	0.13	0.06	0.06	0.13	0.04	47,774

HHG Capital Corporation (HHGCW) NASDAQ