Register to chat with like-minded investors on our interactive forums.

Get Started

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

HHGC HHG Capital Corporation

12.00

0.54 (4.71%)

May 31 2024 - Closed

Delayed by 15 minutes

HHGC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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%	11.3701	11.3701	11.30	836
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%	11.31	11.31	11.31	50
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
Mar 08 2024	10.91	0.00	0.00%	10.91	10.91	10.91	0
Mar 07 2024	10.91	0.04	0.37%	10.89	10.93	10.88	8,711
Mar 06 2024	10.8694	0.00	0.00%	10.82	10.8694	10.82	2
Mar 05 2024	10.8694	0.00	-0.01%	10.8694	10.8694	10.8694	1,001
Mar 04 2024	10.87	-0.03	-0.28%	10.87	10.87	10.87	1,100

Micron Technology

CIBC Flexible Yield ETF

Delayed Upgrade Clock