Dark

HHGCR
HHG Capital Corporation Rights
stock NASDAQ

Inactive

Sep 12, 2024

0.0682USD-36.852%(-0.0398)6,269

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-12	0.101800	0.101800	0.062000	0.068200	-36.852%	6,269	0.000%
2024-09-05	0.135100	0.180000	0.103200	0.108000	-10.000%	5,590	-36.852%
2024-08-27	0.090000	0.120000	0.070000	0.120000	+21.581%	10,900	-43.167%
2024-08-22	0.100100	0.100100	0.098700	0.098700	-1.300%	7,062	-30.902%
2024-08-21	0.100000	0.100000	0.100000	0.100000	-19.743%	14,250	-31.800%
2024-08-16	0.124500	0.124600	0.124500	0.124600	+13.273%	209	-45.265%
2024-08-08	0.130000	0.130000	0.107200	0.110000	-35.294%	22,408	-38.000%
2024-06-27	0.170000	0.220000	0.170000	0.170000	+14.416%	904	-59.882%
2024-06-21	0.148580	0.148580	0.148580	0.148580	-30.829%	500	-54.099%
2024-06-18	0.214800	0.214800	0.214800	0.214800	+13.053%	107	-68.250%
2024-06-13	0.190000	0.190000	0.190000	0.190000	+44.928%	301	-64.105%
2024-06-12	0.190000	0.492900	0.131100	0.131100	-18.063%	2,168	-47.979%
2024-06-07	0.145500	0.160000	0.145500	0.160000	+20.846%	1,300	-57.375%
2024-06-06	0.132500	0.132500	0.132400	0.132400	-26.444%	1,006	-48.489%
2024-06-05	0.150000	0.180000	0.145800	0.180000	+18.343%	39,587	-62.111%
2024-04-11	0.141900	0.152100	0.141900	0.152100	+30.111%	1,000	-55.161%
2024-04-08	0.116900	0.120200	0.116900	0.116900	-27.391%	404	-41.660%
2024-04-04	0.156200	0.171000	0.156200	0.161000	+28.800%	1,400	-57.640%
2024-04-01	0.130400	0.141000	0.125000	0.125000	+18.483%	900	-45.440%
2024-01-29	0.132000	0.132000	0.101000	0.105500	-33.433%	77,950	-35.355%
2024-01-04	0.127600	0.220000	0.127500	0.158488	+24.207%	8,300	-56.968%
2023-12-18	0.127600	0.127600	0.127600	0.127600	+0.078%	3,639	-46.552%
2023-12-14	0.127500	0.127500	0.127500	0.127500	-0.078%	3,639	-46.510%
2023-12-07	0.146000	0.146000	0.127600	0.127600	-7.200%	1,803	-46.552%
2023-11-08	0.137500	0.137500	0.137500	0.137500	-8.394%	150	-50.400%
2023-11-03	0.127600	0.150100	0.127600	0.150100	+17.633%	23,100	-54.564%
2023-10-31	0.140100	0.150100	0.127600	0.127600	0.000%	32,036	-46.552%
2023-10-26	0.140000	0.140000	0.127500	0.127600	-14.933%	2,571	-46.552%
2023-10-17	0.150000	0.150000	0.150000	0.150000	-20.340%	188	-54.533%
2023-10-09	0.188300	0.188300	0.188300	0.188300	-5.282%	368	-63.781%
2023-10-06	0.348300	0.348300	0.198800	0.198800	+34.688%	11,313	-65.694%
2023-10-05	0.147600	0.147600	0.147600	0.147600	-12.714%	197	-53.794%
2023-10-04	0.252000	0.252000	0.169100	0.169100	-0.236%	594	-59.669%
2023-10-03	0.187900	0.187900	0.169500	0.169500	-6.612%	565	-59.764%
2023-10-02	0.181500	0.181500	0.181500	0.181500	-19.333%	386	-62.424%
2023-09-29	0.225000	0.225000	0.225000	0.225000	-1.272%	896	-69.689%
2023-09-28	0.288100	0.288100	0.136200	0.227900	-8.840%	2,571	-70.075%
2023-09-27	0.271100	0.348100	0.245200	0.250000	+3.135%	3,806	-72.720%
2023-09-26	0.332500	0.332500	0.242400	0.242400	-21.248%	8,102	-71.865%
2023-09-25	0.280000	0.361949	0.230000	0.307800	+15.714%	16,829	-77.843%
2023-09-22	0.259700	0.644700	0.252000	0.266000	-5.000%	6,028	-74.361%
2023-09-21	0.280000	0.545400	0.276000	0.280000	-2.541%	27,986	-75.643%
2023-09-20	0.225000	0.300000	0.221900	0.287300	+27.519%	5,233	-76.262%
2023-09-19	0.201487	0.749500	0.128100	0.225300	-6.125%	39,181	-69.729%
2023-09-18	0.236000	0.240000	0.236000	0.240000	+16.448%	259	-71.583%
2023-09-15	0.225900	0.225900	0.205249	0.206100	-0.435%	1,209	-66.909%
2023-09-13	0.137000	0.207000	0.137000	0.207000	+3.500%	879	-67.053%
2023-09-12	0.200000	0.200000	0.200000	0.200000	-4.762%	61,271	-65.900%
2023-08-25	0.216500	0.225000	0.210000	0.210000	-15.966%	918	-67.524%
2023-08-21	0.257900	0.264200	0.247500	0.249900	-13.589%	1,183	-72.709%
2023-08-17	0.363700	0.364400	0.250000	0.289200	-27.318%	3,358	-76.418%
2023-08-16	0.248200	0.500000	0.240000	0.397900	-17.087%	7,849	-82.860%
2023-08-15	0.170000	0.995500	0.170000	0.479900	+234.425%	5,076	-85.789%
2023-08-14	0.184600	0.184600	0.143500	0.143500	-22.432%	1,112	-52.474%
2023-08-03	0.200000	0.200000	0.185000	0.185000	+23.333%	206	-63.135%
2023-07-25	0.125600	0.153700	0.125600	0.150000	+22.549%	14,523	-54.533%
2023-07-19	0.133800	0.133800	0.122300	0.122400	-19.724%	25,543	-44.281%
2023-07-05	0.152474	0.152474	0.152474	0.152474	-23.763%	100	-55.271%
2023-07-03	0.165600	0.200100	0.165600	0.200000	+72.414%	23,818	-65.900%
2023-06-29	0.131800	0.131800	0.116000	0.116000	-18.367%	4,036	-41.207%
2023-06-26	0.130400	0.142100	0.130400	0.142100	-8.588%	518	-52.006%
2023-06-21	0.155450	0.155450	0.155450	0.155450	-12.423%	378	-56.127%
2023-06-20	0.189400	0.189400	0.177500	0.177500	+0.056%	1,502	-61.577%
2023-06-16	0.198200	0.198200	0.176200	0.177400	+18.267%	883	-61.556%
2023-06-15	0.139900	0.173300	0.128600	0.150000	-12.536%	3,324	-54.533%
2023-06-06	0.168100	0.189800	0.156300	0.171500	+40.344%	4,401	-60.233%
2023-06-05	0.160100	0.160100	0.119612	0.122200	+0.908%	3,212	-44.190%
2023-06-01	0.171000	0.171000	0.121100	0.121100	-23.741%	211	-43.683%
2023-05-23	0.181000	0.181000	0.158800	0.158800	+30.378%	645	-57.053%
2023-05-22	0.181600	0.199000	0.115700	0.121800	-20.806%	2,427	-44.007%
2023-05-19	0.160000	0.160000	0.152800	0.153800	-4.472%	302	-55.657%
2023-05-18	0.176100	0.196900	0.101400	0.161000	+18.995%	6,813	-57.640%
2023-05-17	0.200000	0.200000	0.107400	0.135300	-11.914%	2,906	-49.593%
2023-05-11	0.145700	0.153600	0.142000	0.153600	-4.000%	603	-55.599%
2023-05-03	0.171700	0.171700	0.160000	0.160000	-21.837%	1,800	-57.375%
2023-05-02	0.238400	0.238400	0.170100	0.204700	+33.268%	2,803	-66.683%
2023-04-28	0.173100	0.173100	0.113800	0.153600	-0.260%	3,508	-55.599%
2023-04-26	0.169800	0.169900	0.154000	0.154000	-18.819%	523	-55.714%
2023-04-25	0.148000	0.189700	0.148000	0.189700	+45.923%	1,000	-64.048%
2023-04-24	0.160000	0.207900	0.124400	0.130000	-18.750%	21,256	-47.538%
2023-04-21	0.160000	0.160000	0.160000	0.160000	-1.174%	100	-57.375%
2023-04-20	0.179900	0.179900	0.160900	0.161900	-4.709%	4,769	-57.875%
2023-04-19	0.163200	0.180000	0.162900	0.169900	-5.611%	2,063	-59.859%
2023-04-18	0.180000	0.180000	0.180000	0.180000	+28.480%	123	-62.111%
2023-04-12	0.140000	0.140100	0.140000	0.140100	+0.071%	76,608	-51.320%
2023-04-11	0.128400	0.140000	0.128400	0.140000	+7.681%	2,500	-51.286%
2023-04-10	0.142700	0.142700	0.110100	0.130014	+18.195%	3,927	-47.544%
2023-04-06	0.110000	0.110000	0.110000	0.110000	+19.048%	356	-38.000%
2023-04-05	0.161300	0.161300	0.092300	0.092400	-28.923%	3,741	-26.190%
2023-04-04	0.135800	0.135800	0.130000	0.130000	+22.873%	849	-47.538%
2023-03-27	0.178800	0.179600	0.090400	0.105800	+0.762%	4,299	-35.539%
2023-03-24	0.119900	0.179500	0.099000	0.105000	+3.346%	7,517	-35.048%
2023-03-23	0.110000	0.178800	0.101600	0.101600	-2.682%	3,505	-32.874%
2023-03-22	0.082700	0.131100	0.082700	0.104400	-22.148%	7,616	-34.674%
2023-03-21	0.136600	0.136600	0.130000	0.134100	+20.377%	613	-49.142%
2023-03-20	0.114000	0.179600	0.111300	0.111400	-2.537%	6,406	-38.779%
2023-03-17	0.085400	0.131400	0.075800	0.114300	-15.708%	6,307	-40.332%
2023-03-16	0.177700	0.179000	0.135000	0.135600	-22.514%	2,948	-49.705%
2023-03-15	0.268500	0.269900	0.113100	0.175000	+5.740%	8,264	-61.029%
2023-03-14	0.165000	0.172600	0.106100	0.165500	0.000%	5,645	-58.792%
2023-03-13	0.225900	0.225900	0.155000	0.165500	+35.767%	2,605	-58.792%
2023-03-10	0.248600	0.263200	0.091500	0.121900	-15.582%	12,159	-44.053%
2023-03-09	0.258800	0.258800	0.115300	0.144400	-9.750%	7,652	-52.770%
2023-03-08	0.149000	0.160000	0.144100	0.160000	+0.376%	15,352	-57.375%
2023-03-07	0.149500	0.253800	0.098000	0.159400	+6.693%	6,674	-57.215%
2023-03-06	0.236100	0.236100	0.101000	0.149400	+12.162%	8,011	-54.351%
2023-03-03	0.218400	0.218400	0.113200	0.133200	+17.150%	7,671	-48.799%
2023-03-02	0.233700	0.233700	0.082400	0.113700	-11.586%	4,719	-40.018%
2023-03-01	0.149600	0.149600	0.128600	0.128600	-7.148%	752	-46.967%
2023-02-28	0.134100	0.296100	0.130400	0.138500	+15.417%	4,098	-50.758%
2023-02-06	0.120000	0.120000	0.120000	0.120000	-7.692%	206	-43.167%
2023-01-18	0.130000	0.130000	0.130000	0.130000	+8.333%	200	-47.538%
2023-01-17	0.110000	0.120000	0.110000	0.120000	+9.091%	1,528	-43.167%
2023-01-11	0.110000	0.110000	0.110000	0.110000	0.000%	200	-38.000%
2023-01-04	0.110000	0.110000	0.110000	0.110000	-6.143%	100	-38.000%
2023-01-03	0.117200	0.117200	0.117200	0.117200	+6.545%	101	-41.809%
2022-12-30	0.110000	0.110000	0.110000	0.110000	-26.667%	100	-38.000%
2022-12-08	0.150000	0.150000	0.150000	0.150000	+7.143%	601	-54.533%
2022-12-02	0.158800	0.158800	0.131300	0.140000	-0.071%	4,257	-51.286%
2022-12-01	0.130000	0.189400	0.130000	0.140100	+16.750%	4,455	-51.320%
2022-11-30	0.120000	0.120000	0.120000	0.120000	-5.063%	222	-43.167%
2022-11-29	0.156400	0.156400	0.126400	0.126400	-33.474%	4,160	-46.044%
2022-11-17	0.232500	0.262900	0.153600	0.190000	-34.954%	4,662	-64.105%
2022-11-16	0.167900	0.292100	0.148000	0.292100	+53.737%	2,400	-76.652%
2022-11-14	0.188800	0.190000	0.188800	0.190000	0.000%	11,807	-64.105%
2022-11-11	0.190000	0.190000	0.189900	0.190000	0.000%	2,010	-64.105%
2022-11-07	0.252900	0.253200	0.165000	0.190000	0.000%	11,560	-64.105%
2022-11-04	0.187400	0.190000	0.187400	0.190000	+0.636%	2,915	-64.105%
2022-11-02	0.140000	0.188800	0.113400	0.188800	+25.951%	14,500	-63.877%
2022-11-01	0.150000	0.150000	0.149900	0.149900	-0.067%	3,710	-54.503%
2022-10-28	0.150000	0.150000	0.150000	0.150000	+7.143%	543	-54.533%
2022-10-27	0.140000	0.140000	0.140000	0.140000	0.000%	688	-51.286%
2022-10-26	0.140000	0.140000	0.140000	0.140000	0.000%	150	-51.286%
2022-10-24	0.140300	0.140300	0.140000	0.140000	0.000%	618	-51.286%
2022-10-21	0.220000	0.220000	0.140000	0.140000	-17.453%	250	-51.286%
2022-10-20	0.169600	0.169600	0.169600	0.169600	-22.166%	100	-59.788%
2022-10-14	0.170900	0.240400	0.170000	0.217900	-19.296%	2,435	-68.701%
2022-10-13	0.140000	0.270000	0.140000	0.270000	+92.857%	45,971	-74.741%
2022-10-12	0.246700	0.246900	0.140000	0.140000	-47.917%	4,308	-51.286%
2022-10-11	0.268800	0.268800	0.268800	0.268800	+48.075%	100	-74.628%
2022-10-07	0.281000	0.281200	0.171500	0.181530	-40.325%	15,365	-62.430%
2022-10-06	0.130000	0.389300	0.130000	0.304200	+218.534%	18,988	-77.581%
2022-10-05	0.095500	0.095500	0.095500	0.095500	+13.962%	950	-28.586%
2022-10-03	0.083800	0.083800	0.083800	0.083800	-7.095%	100	-18.616%
2022-09-29	0.097000	0.097000	0.090200	0.090200	-41.919%	1,632	-24.390%
2022-09-28	0.155300	0.155300	0.155300	0.155300	-22.155%	230	-56.085%
2022-09-27	0.179400	0.304600	0.168300	0.199500	-0.250%	17,664	-65.815%
2022-09-26	0.115800	0.243000	0.108700	0.200000	+53.846%	30,271	-65.900%
2022-09-23	0.126000	0.159900	0.104800	0.130000	+550.000%	91,942	-47.538%
2022-09-22	0.020000	0.020000	0.020000	0.020000	-83.333%	185	+241.000%
2022-09-21	0.000200	0.120000	0.000200	0.120000	0.000%	10,862	-43.167%
2022-09-20	0.350000	0.350000	0.085000	0.120000	+60.000%	10,813	-43.167%
2022-09-19	0.072600	0.075600	0.072600	0.075000	+50.000%	12,565	-9.067%
2022-09-14	0.050000	0.050000	0.050000	0.050000	0.000%	100	+36.400%
2022-09-13	0.050100	0.100000	0.040000	0.050000	-54.545%	865,723	+36.400%
2022-08-25	0.083400	0.110000	0.083400	0.110000	+44.928%	1,686	-38.000%
2022-08-22	0.098900	0.110000	0.050000	0.075900	+27.349%	7,489	-10.145%
2022-08-19	0.091700	0.097300	0.050000	0.059600	-45.818%	18,651	+14.430%
2022-08-18	0.110000	0.110000	0.110000	0.110000	+21.012%	52,416	-38.000%
2022-08-12	0.110000	0.110000	0.090900	0.090900	-24.250%	10,760	-24.972%
2022-08-11	0.121700	0.121700	0.120000	0.120000	-14.286%	360	-43.167%
2022-08-09	0.160700	0.210700	0.139700	0.140000	+126.904%	1,980	-51.286%
2022-08-08	0.061700	0.061700	0.061700	0.061700	-43.909%	100	+10.535%
2022-08-05	0.100000	0.110000	0.100000	0.110000	+57.143%	558	-38.000%
2022-08-03	0.070000	0.070000	0.068400	0.070000	0.000%	128,887	-2.571%
2022-08-02	0.070300	0.070300	0.070000	0.070000	-30.000%	3,200	-2.571%
2022-08-01	0.104800	0.104800	0.070300	0.100000	+9.051%	323,421	-31.800%
2022-07-27	0.091700	0.091700	0.091700	0.091700	-16.636%	175	-25.627%
2022-07-26	0.000100	0.110000	0.000100	0.110000	+17.396%	1,330	-38.000%
2022-07-22	0.099800	0.099800	0.080100	0.093700	+16.687%	1,030	-27.215%
2022-07-18	0.080300	0.080300	0.080000	0.080300	-12.432%	5,000	-15.068%
2022-07-12	0.091700	0.091700	0.091700	0.091700	-16.636%	100	-25.627%
2022-05-23	0.110000	0.110000	0.110000	0.110000	-15.385%	126	-38.000%
2022-05-20	0.140000	0.140000	0.130000	0.130000	-7.143%	521	-47.538%
2022-05-18	0.170000	0.183600	0.140000	0.140000	-12.390%	3,200	-51.286%
2022-05-17	0.185600	0.185600	0.120000	0.159800	-4.654%	5,709	-57.322%
2022-05-16	0.133200	0.167600	0.106750	0.167600	+27.356%	5,321	-59.308%
2022-05-13	0.131700	0.180700	0.109900	0.131600	-17.904%	4,705	-48.176%
2022-05-12	0.191500	0.191500	0.160300	0.160300	-15.632%	3,200	-57.455%
2022-05-11	0.164700	0.190000	0.151200	0.190000	-5.000%	1,708	-64.105%
2022-05-10	0.218900	0.221000	0.150000	0.200000	+5.876%	2,811	-65.900%
2022-05-09	0.230000	0.232300	0.124200	0.188900	+4.944%	5,702	-63.896%
2022-05-06	0.209900	0.224100	0.180000	0.180000	-1.207%	1,209	-62.111%
2022-05-05	0.180000	0.190000	0.180000	0.182200	-4.105%	603	-62.569%
2022-05-04	0.340000	0.340000	0.132000	0.190000	-5.000%	11,724	-64.105%
2022-05-03	0.175400	0.290000	0.131000	0.200000	+18.906%	8,995	-65.900%
2022-05-02	0.108300	0.177600	0.108300	0.168200	-18.783%	7,612	-59.453%
2022-04-29	0.102000	0.241500	0.102000	0.207100	-20.346%	2,016	-67.069%
2022-03-10	0.260000	0.260000	0.260000	0.260000	+52.941%	100	-73.769%
2022-03-09	0.160000	0.170000	0.160000	0.170000	-32.000%	1,020	-59.882%
2022-03-08	0.296200	0.312151	0.065900	0.250000	-33.334%	7,657	-72.720%
2022-01-28	0.375001	0.375001	0.375001	0.375001	+29.311%	501	-81.813%
2022-01-27	0.290000	0.290000	0.290000	0.290000	+11.538%	262,938	-76.483%
2022-01-25	0.275000	0.275000	0.260000	0.260000	-21.212%	2,001	-73.769%
2022-01-24	0.330000	0.330000	0.330000	0.330000	0.000%	202	-79.333%
2022-01-21	0.330000	0.330000	0.330000	0.330000	0.000%	8,794	-79.333%
2022-01-19	0.330000	0.330000	0.330000	0.330000	-5.714%	800	-79.333%
2022-01-11	0.350000	0.350000	0.350000	0.350000	0.000%	1,000	-80.514%
2022-01-07	0.350000	0.350000	0.350000	0.350000	0.000%	9,566	-80.514%
2021-12-13	0.350000	0.350000	0.350000	0.350000	+6.061%	156,007	-80.514%
2021-12-10	0.330000	0.330000	0.330000	0.330000	-2.941%	1,300	-79.333%
2021-12-09	0.340000	0.340000	0.340000	0.340000	0.000%	49,100	-79.941%
2021-12-08	0.340000	0.340000	0.340000	0.340000	-2.857%	25,900	-79.941%
2021-12-07	0.352000	0.352000	0.350000	0.350000	0.000%	28,301	-80.514%
2021-12-06	0.350000	0.350701	0.350000	0.350000	-7.895%	60,000	-80.514%
2021-11-29	0.380000	0.380000	0.380000	0.380000	0.000%	25,652	-82.053%
2021-11-23	0.350000	0.380000	0.350000	0.380000	+15.152%	700	-82.053%
2021-11-22	0.389500	0.389500	0.330000	0.330000	-6.250%	47,390	-79.333%
2021-11-19	0.357099	0.357099	0.352000	0.352000	-8.367%	1,350	-80.625%
2021-11-18	0.350300	0.400000	0.350000	0.384143	-3.964%	27,794	-82.246%
2021-11-16	0.350000	0.400000	0.350000	0.400000	+33.288%	68,620	-82.950%
2021-11-15	0.350000	0.350000	0.300101	0.300101	-18.892%	5,450	-77.274%
2021-11-12	0.330000	0.370000	0.328000	0.370000	0.000%	602,490	-81.568%

.dark-mode .q0JDM9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0JDM9{ color: #333333; background-color: white; border: 2px solid #333333; }HHGCRHHG Capital Corporation Rightsstock NASDAQ

HHGCR
HHG Capital Corporation Rights
stock NASDAQ