HHG Capital Corp - Units (1 Ord 1 War & 1 Rts) (HHGCU) Exchange: NASDAQ
Data as of July 1, 2022
$10.50 ($0.00) 0.00%
HHG Capital Corp - Units (1 Ord 1 War & 1 Rts) - Daily Information
Click for more stock information on HHG Capital Corp - Units (1 Ord 1 War & 1 Rts).Daily Information | Data |
---|---|
Date | July 1, 2022 |
Open | $10.50 |
Previous Close | $10.50 |
High | $10.50 |
Low | $10.50 |
Adjusted Open | $10.50 |
Previous Adjusted Close | $10.50 |
Adjusted High | $10.50 |
Adjusted Low | $10.50 |
Invest in HHG Capital Corp - Units (1 Ord 1 War & 1 Rts) (HHGCU)
Historical Stock Data for HHG Capital Corp - Units (1 Ord 1 War & 1 Rts) (HHGCU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-06-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 35 |
2022-06-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-06-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-05-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 206 |
2022-04-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 20 |
2022-04-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 46 |
2022-04-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 27 |
2022-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 198 |
2022-04-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
2022-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
2022-03-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 10 |
2022-03-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 9 |
2022-03-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
2022-03-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-03-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-02-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-02-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 11 |
2022-02-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-02-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-02-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-02-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-02-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 142 |
2022-02-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
2022-02-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
2022-02-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
2022-02-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 8 |
2022-02-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 11 |
2022-02-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3 |
2022-02-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 161 |
2022-02-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
2022-02-04 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
2022-02-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2022-02-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2022-02-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2022-01-31 | $10.53 | $10.60 | $10.53 | $10.60 | $10.60 | 254 |
2022-01-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2022-01-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2022-01-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2022-01-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2022-01-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2 |
2022-01-21 | $10.68 | $10.94 | $10.68 | $10.76 | $10.76 | 3,259 |
2022-01-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
2022-01-19 | $10.36 | $10.50 | $10.35 | $10.35 | $10.35 | 4,034 |
2022-01-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 36 |
2022-01-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 5,993 |
2022-01-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 27 |
2022-01-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
2022-01-11 | $10.50 | $10.56 | $10.50 | $10.56 | $10.56 | 3,405 |
2022-01-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2022-01-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2022-01-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1 |
2022-01-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2022-01-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2022-01-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2021-12-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2021-12-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2021-12-29 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 105 |
2021-12-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 10 |
2021-12-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 2 |
2021-12-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-16 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2021-12-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 200 |
2021-12-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2021-12-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2021-12-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1,199 |
2021-12-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
2021-12-03 | $10.56 | $11.30 | $10.56 | $10.56 | $10.56 | 2,034 |
2021-12-02 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 12 |
2021-12-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 20 |
2021-11-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2021-11-29 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 3 |
2021-11-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 10 |
2021-11-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1 |
2021-11-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2021-11-22 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 249 |
2021-11-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 23 |
2021-11-18 | $10.60 | $10.60 | $10.57 | $10.58 | $10.58 | 23,550 |
2021-11-17 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 410 |
2021-11-16 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 2,512 |
2021-11-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 108 |
2021-11-12 | $10.57 | $10.59 | $10.49 | $10.50 | $10.50 | 17,131 |
2021-11-11 | $10.48 | $10.60 | $10.48 | $10.58 | $10.58 | 19,915 |
2021-11-10 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 7,010 |
2021-11-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 6 |
2021-11-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 42 |
2021-11-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 33 |
2021-11-04 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
2021-11-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 130 |
2021-11-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 6,002 |
2021-11-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 31 |
2021-10-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2021-10-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,272 |
2021-10-27 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 5,534 |
2021-10-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
2021-10-25 | $10.26 | $10.30 | $10.26 | $10.30 | $10.30 | 7,013 |
2021-10-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 205 |
2021-10-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 55 |
2021-10-20 | $10.26 | $10.26 | $10.24 | $10.24 | $10.24 | 26,001 |
2021-10-19 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 3,020 |
2021-10-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 52 |
2021-10-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 33 |
2021-10-14 | $10.26 | $10.27 | $10.25 | $10.25 | $10.25 | 109,312 |
2021-10-13 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 1,465 |
2021-10-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 8 |
2021-10-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 13 |
2021-10-08 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 1,095 |
2021-10-07 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 612 |
2021-10-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 50 |
2021-10-05 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 5,189 |
2021-10-04 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 35,600 |
2021-10-01 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 1,385 |
2021-09-30 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 977 |
2021-09-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 185 |
2021-09-28 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 115,296 |
2021-09-27 | $10.31 | $10.31 | $10.23 | $10.26 | $10.26 | 32,629 |
2021-09-24 | $10.24 | $10.26 | $10.21 | $10.21 | $10.21 | 878 |
2021-09-23 | $10.18 | $10.22 | $10.18 | $10.20 | $10.20 | 9,065 |
2021-09-22 | $10.18 | $10.23 | $10.18 | $10.19 | $10.19 | 58,946 |
2021-09-21 | $10.12 | $10.25 | $10.12 | $10.18 | $10.18 | 901,051 |