S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HHG Capital Corporation (HHGC)
HHG Capital Corporation (HHGC) Historical

HHGC HHG Capital Corporation

12.15

-0.024 (-0.20%)

Jun 07 2024 - Closed

Delayed by 15 minutes

HHGC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	12.15	-0.02	-0.20%	12.075	12.50	12.00	24,432
Jun 06 2024	12.174	0.17	1.45%	12.00	12.174	12.00	3,843
Jun 05 2024	12.00	-0.46	-3.70%	12.30	12.30	12.00	20,019
Jun 04 2024	12.4616	0.79	6.78%	11.61	12.77	11.61	34,608
Jun 03 2024	11.67	-0.33	-2.75%	11.31	12.01	11.31	16,578
May 31 2024	12.0001	0.54	4.71%	11.61	13.45	11.315	216,581
May 30 2024	11.46	0.03	0.26%	11.40	11.46	11.40	1,270
May 29 2024	11.43	0.00	0.00%	11.42	11.43	11.42	126
May 28 2024	11.43	0.13	1.15%	11.43	11.43	11.43	498
May 24 2024	11.30	-0.18	-1.57%	11.30	11.30	11.30	102
May 23 2024	11.48	0.00	0.00%	11.48	11.48	11.48	1
May 22 2024	11.48	0.02	0.17%	11.495	11.495	11.48	823
May 21 2024	11.46	0.06	0.53%	11.40	11.68	11.40	7,160
May 20 2024	11.40	0.00	0.00%	11.49	11.49	11.40	71
May 17 2024	11.40	0.00	0.00%	11.40	11.40	11.40	50
May 16 2024	11.40	0.08	0.71%	11.48	11.48	11.40	700
May 15 2024	11.32	0.00	0.00%	11.3118	11.32	11.30	1,622
May 14 2024	11.3201	0.08	0.71%	11.46	11.46	11.32	1,303
May 13 2024	11.24	0.00	0.00%	11.27	11.27	11.24	61
May 10 2024	11.24	-0.09	-0.79%	11.27	11.32	11.15	6,583
May 09 2024	11.33	0.00	0.00%	11.33	11.33	11.33	10
May 08 2024	11.33	0.00	0.00%	11.31	11.33	11.31	47
May 07 2024	11.33	0.00	0.00%	11.31	11.33	11.31	37
May 06 2024	11.33	0.00	0.00%	11.32	11.33	11.32	34
May 03 2024	11.33	0.02	0.18%	11.30	11.33	11.30	171
May 02 2024	11.31	0.00	0.00%	11.30	11.31	11.30	101
May 01 2024	11.31	0.00	0.00%	11.28	11.31	11.28	66
Apr 30 2024	11.31	0.00	0.00%	11.31	11.31	11.31	12
Apr 29 2024	11.31	0.01	0.09%	11.31	11.3101	11.31	666
Apr 26 2024	11.30	0.00	0.00%	11.30	11.31	11.30	1,232
Apr 25 2024	11.3001	0.00	0.00%	11.25	11.3001	11.25	69
Apr 24 2024	11.3001	0.00	0.00%	11.31	11.31	11.3001	166
Apr 23 2024	11.3001	0.01	0.09%	11.30	11.3001	11.30	1,278
Apr 22 2024	11.29	0.00	0.00%	11.31	11.31	11.29	16
Apr 19 2024	11.29	-0.01	-0.09%	11.32	11.32	11.29	442
Apr 18 2024	11.30	0.01	0.09%	11.30	11.30	11.30	397
Apr 17 2024	11.29	-0.01	-0.09%	11.30	11.30	11.29	490
Apr 16 2024	11.30	-0.04	-0.35%	11.28	11.3701	11.28	922
Apr 15 2024	11.34	0.09	0.79%	11.30	11.34	11.29	1,002
Apr 12 2024	11.251	-0.04	-0.35%	11.25	11.299	11.25	1,470
Apr 11 2024	11.29	-0.02	-0.18%	11.3003	11.39	11.29	2,700
Apr 10 2024	11.31	0.00	0.00%	11.28	11.31	11.28	51
Apr 09 2024	11.31	-0.08	-0.70%	11.35	11.39	11.31	8,850
Apr 08 2024	11.39	0.04	0.35%	11.28	11.43	11.28	16,844
Apr 05 2024	11.35	0.09	0.80%	11.27	11.35	11.27	3,473
Apr 04 2024	11.26	0.18	1.62%	11.105	11.40	11.105	143,237
Apr 03 2024	11.08	0.11	1.00%	11.10	11.25	11.06	66,851
Apr 02 2024	10.97	-0.06	-0.54%	10.97	10.97	10.97	110
Apr 01 2024	11.03	0.00	0.00%	11.03	11.03	11.03	0
Mar 28 2024	11.03	0.00	0.00%	10.96	11.03	10.96	20
Mar 27 2024	11.03	0.00	0.00%	10.97	11.03	10.97	53
Mar 26 2024	11.03	0.00	0.00%	10.98	11.03	10.98	0
Mar 25 2024	11.03	-0.04	-0.36%	11.03	11.03	11.01	186
Mar 22 2024	11.07	-0.01	-0.05%	10.90	11.08	10.90	1,106
Mar 21 2024	11.0754	0.06	0.50%	11.0754	11.0754	11.0754	503
Mar 20 2024	11.02	0.00	0.00%	11.02	11.02	11.02	1
Mar 19 2024	11.02	-0.01	-0.09%	11.01	11.08	11.00	2,154
Mar 18 2024	11.03	0.09	0.82%	11.03	11.03	11.03	100
Mar 15 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
Mar 14 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
Mar 13 2024	10.94	0.00	0.00%	10.95	10.95	10.94	2
Mar 12 2024	10.94	0.01	0.09%	10.93	10.94	10.93	1,906
Mar 11 2024	10.93	0.02	0.18%	10.93	10.93	10.93	900

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions