Dark

HHGCW
HHG Capital Corporation Warrant
stock NASDAQ

Inactive

Oct 1, 2024

0.0057USD-6.557%(-0.0004)7,014

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-01	0.006200	0.006200	0.005500	0.005700	-6.557%	7,014	0.000%
2024-09-27	0.006000	0.006100	0.006000	0.006100	+10.889%	10,000	-6.557%
2024-09-26	0.008000	0.008600	0.005400	0.005501	-12.683%	13,383	+3.618%
2024-09-24	0.006100	0.006900	0.006000	0.006300	+18.868%	6,314	-9.524%
2024-09-20	0.005300	0.005300	0.005300	0.005300	+6.000%	622	+7.547%
2024-09-19	0.017300	0.017300	0.005000	0.005000	-53.271%	20,379	+14.000%
2024-09-18	0.026000	0.026000	0.004700	0.010700	+268.966%	101,584	-46.729%
2024-09-17	0.006100	0.006100	0.002900	0.002900	-52.459%	69,461	+96.552%
2024-09-16	0.008700	0.008700	0.003200	0.006100	-24.691%	11,737	-6.557%
2024-09-13	0.006800	0.008100	0.006700	0.008100	+170.000%	1,318	-29.630%
2024-09-12	0.018800	0.018800	0.002500	0.003000	-84.456%	177,859	+90.000%
2024-09-11	0.019300	0.019300	0.019300	0.019300	+2.660%	1,020	-70.466%
2024-09-09	0.018800	0.018800	0.017000	0.018800	-2.591%	910	-69.681%
2024-09-06	0.019300	0.019300	0.019300	0.019300	+39.855%	310	-70.466%
2024-09-05	0.013800	0.013800	0.013800	0.013800	-42.259%	124	-58.696%
2024-08-30	0.025800	0.025800	0.023100	0.023900	-0.830%	1,710	-76.151%
2024-08-28	0.024100	0.024100	0.024100	0.024100	+0.837%	120	-76.349%
2024-08-27	0.017500	0.023900	0.015100	0.023900	+0.844%	4,009	-76.151%
2024-08-26	0.020900	0.023700	0.020900	0.023700	+58.000%	300	-75.949%
2024-08-22	0.015000	0.015000	0.015000	0.015000	+7.143%	915	-62.000%
2024-08-20	0.020400	0.022600	0.014000	0.014000	-21.348%	9,599	-59.286%
2024-08-19	0.019300	0.020800	0.017100	0.017800	+10.559%	6,616	-67.978%
2024-08-16	0.017800	0.022600	0.016000	0.016100	-12.500%	37,965	-64.596%
2024-08-15	0.018100	0.026400	0.018100	0.018400	+41.538%	14,440	-69.022%
2024-08-14	0.012900	0.013000	0.012900	0.013000	+5.691%	68,820	-56.154%
2024-08-13	0.013000	0.020200	0.010700	0.012300	-11.511%	124,864	-53.659%
2024-08-09	0.013500	0.015100	0.013100	0.013900	-41.273%	12,860	-58.993%
2024-08-07	0.020700	0.023669	0.010700	0.023669	+24.574%	852	-75.918%
2024-08-06	0.019000	0.019000	0.019000	0.019000	0.000%	200	-70.000%
2024-08-02	0.019000	0.019000	0.019000	0.019000	+1.064%	205	-70.000%
2024-08-01	0.018800	0.018800	0.018800	0.018800	+25.333%	1,000	-69.681%
2024-07-26	0.011400	0.015000	0.010600	0.015000	0.000%	4,908	-62.000%
2024-07-24	0.014800	0.015000	0.014800	0.015000	-10.714%	544	-62.000%
2024-07-18	0.016800	0.016800	0.016800	0.016800	-2.326%	130	-66.071%
2024-07-17	0.017200	0.017200	0.017200	0.017200	+63.810%	104	-66.860%
2024-07-16	0.015100	0.015200	0.010500	0.010500	-30.468%	9,322	-45.714%
2024-07-15	0.016200	0.016600	0.015100	0.015101	-27.746%	2,678	-62.254%
2024-07-12	0.022700	0.022700	0.020900	0.020900	0.000%	699	-72.727%
2024-07-11	0.016600	0.020900	0.015100	0.020900	-0.618%	1,400	-72.727%
2024-07-10	0.021030	0.021030	0.021030	0.021030	-8.166%	999	-72.896%
2024-07-09	0.022900	0.022900	0.022900	0.022900	+15.075%	148	-75.109%
2024-07-08	0.019900	0.025100	0.019900	0.019900	+31.788%	2,243	-71.357%
2024-07-03	0.019700	0.019700	0.015100	0.015100	+43.810%	477	-62.252%
2024-07-02	0.013400	0.013500	0.010500	0.010500	-41.667%	7,215	-45.714%
2024-06-28	0.015300	0.018000	0.015000	0.018000	-4.762%	7,900	-68.333%
2024-06-27	0.019900	0.019900	0.018900	0.018900	0.000%	4,448	-69.841%
2024-06-25	0.017800	0.018900	0.016000	0.018900	-13.699%	23,500	-69.841%
2024-06-24	0.017300	0.021900	0.017300	0.021900	-21.223%	8,700	-73.973%
2024-06-21	0.027300	0.027900	0.027200	0.027800	-6.081%	1,271	-79.496%
2024-06-17	0.029600	0.029600	0.029600	0.029600	+46.535%	100	-80.743%
2024-06-13	0.020200	0.020200	0.020200	0.020200	-27.338%	542	-71.782%
2024-06-10	0.029900	0.029900	0.018000	0.027800	+42.564%	3,405	-79.496%
2024-06-07	0.028300	0.040800	0.015000	0.019500	-31.095%	705,119	-70.769%
2024-06-06	0.046300	0.046400	0.026700	0.028300	-33.879%	59,214	-79.859%
2024-06-05	0.067800	0.067800	0.042800	0.042800	-30.179%	45,435	-86.682%
2024-06-04	0.070900	0.079700	0.061300	0.061300	+11.252%	6,691	-90.701%
2024-06-03	0.131700	0.131700	0.040100	0.055100	-54.500%	47,774	-89.655%
2024-05-31	0.037500	0.190000	0.034000	0.121100	+299.670%	40,890	-95.293%
2024-05-20	0.031000	0.031000	0.030300	0.030300	+1.000%	7,700	-81.188%
2024-05-15	0.030000	0.039700	0.030000	0.030000	-12.536%	932	-81.000%
2024-05-10	0.026000	0.034300	0.026000	0.034300	+20.775%	600	-83.382%
2024-05-07	0.028400	0.028400	0.028400	0.028400	-18.625%	200	-79.930%
2024-05-01	0.034900	0.034900	0.034900	0.034900	0.000%	4,300	-83.668%
2024-04-25	0.034900	0.034900	0.034900	0.034900	+4.805%	5,000	-83.668%
2024-04-19	0.033300	0.033300	0.033300	0.033300	-2.059%	100	-82.883%
2024-04-04	0.031500	0.034000	0.031500	0.034000	0.000%	4,619	-83.235%
2024-04-03	0.032700	0.034000	0.031500	0.034000	+0.295%	1,961	-83.235%
2024-04-02	0.033900	0.033900	0.033900	0.033900	+48.684%	2,031	-83.186%
2024-04-01	0.022800	0.022800	0.022800	0.022800	-25.000%	133	-75.000%
2024-03-27	0.030400	0.030400	0.030400	0.030400	+32.174%	100	-81.250%
2024-03-26	0.033000	0.034000	0.018000	0.023000	-25.566%	25,620	-75.217%
2024-03-25	0.029700	0.036500	0.010200	0.030900	-24.450%	65,258	-81.553%
2024-03-22	0.040900	0.040900	0.040900	0.040900	+2.250%	6,272	-86.064%
2024-03-21	0.020800	0.045100	0.020200	0.040000	+98.020%	38,906	-85.750%
2024-03-20	0.064900	0.064900	0.020200	0.020200	-63.273%	8,638	-71.782%
2024-03-19	0.019400	0.064900	0.018600	0.055000	+146.637%	62,632	-89.636%
2024-03-06	0.026800	0.028000	0.022300	0.022300	-23.103%	400	-74.439%
2024-02-23	0.026000	0.029000	0.023800	0.029000	+80.124%	8,001	-80.345%
2024-02-21	0.016100	0.016100	0.016100	0.016100	-34.651%	200	-64.596%
2024-02-13	0.024637	0.024637	0.024637	0.024637	-15.045%	999	-76.864%
2024-02-06	0.029000	0.029000	0.029000	0.029000	+81.250%	1,000	-80.345%
2024-02-01	0.020000	0.020000	0.016000	0.016000	-33.333%	1,732	-64.375%
2024-01-23	0.024000	0.024000	0.024000	0.024000	+36.364%	400	-76.250%
2024-01-12	0.019900	0.019900	0.017600	0.017600	-41.137%	1,800	-67.614%
2024-01-04	0.029900	0.029900	0.029900	0.029900	+99.333%	500	-80.936%
2024-01-02	0.015000	0.015000	0.015000	0.015000	+47.059%	500	-62.000%
2023-12-29	0.019900	0.019900	0.005100	0.010200	-48.744%	38,160	-44.118%
2023-12-28	0.019900	0.019900	0.019900	0.019900	0.000%	1,700	-71.357%
2023-12-27	0.019600	0.019900	0.019600	0.019900	+10.864%	8,120	-71.357%
2023-12-15	0.017950	0.017950	0.017950	0.017950	+10.802%	500	-68.245%
2023-12-11	0.016200	0.016200	0.016200	0.016200	+0.621%	1,500	-64.815%
2023-12-07	0.016000	0.016100	0.016000	0.016100	-19.095%	3,100	-64.596%
2023-12-04	0.032000	0.032000	0.019900	0.019900	-33.887%	62,011	-71.357%
2023-11-22	0.038000	0.038000	0.030100	0.030100	-24.372%	2,300	-81.063%
2023-11-21	0.038200	0.039800	0.038200	0.039800	-31.379%	920	-85.678%
2023-10-26	0.058000	0.059000	0.056500	0.058000	+1.578%	11,549	-90.172%
2023-10-25	0.057099	0.057099	0.057099	0.057099	-15.907%	4,001	-90.017%
2023-10-24	0.060800	0.067900	0.060800	0.067900	+31.335%	4,905	-91.605%
2023-10-23	0.051800	0.051800	0.051700	0.051700	-4.436%	1,000	-88.975%
2023-10-19	0.054200	0.054200	0.050000	0.054100	-22.825%	2,700	-89.464%
2023-10-18	0.062900	0.070101	0.062200	0.070100	+40.200%	7,105	-91.869%
2023-10-11	0.050200	0.050200	0.050000	0.050000	+8.696%	1,200	-88.600%
2023-10-09	0.046000	0.046000	0.046000	0.046000	+13.300%	300	-87.609%
2023-10-04	0.046700	0.046700	0.040600	0.040600	-42.000%	6,446	-85.961%
2023-09-28	0.062000	0.070000	0.060000	0.070000	-23.913%	6,496	-91.857%
2023-09-26	0.079900	0.200000	0.017100	0.092000	+15.144%	108,209	-93.804%
2023-09-21	0.067000	0.079900	0.058600	0.079900	+24.844%	6,031	-92.866%
2023-09-20	0.042100	0.073200	0.042000	0.064000	+32.502%	11,481	-91.094%
2023-09-19	0.055900	0.056300	0.041100	0.048301	-3.398%	8,481	-88.199%
2023-09-18	0.048800	0.050000	0.043695	0.050000	+16.279%	4,079	-88.600%
2023-09-15	0.039500	0.043000	0.039400	0.043000	+8.586%	3,302	-86.744%
2023-09-13	0.055800	0.056000	0.003800	0.039600	-36.943%	15,731	-85.606%
2023-09-12	0.062800	0.062800	0.062800	0.062800	0.000%	612	-90.924%
2023-09-11	0.062800	0.062800	0.062800	0.062800	-11.798%	118	-90.924%
2023-09-06	0.064100	0.071200	0.063800	0.071200	+9.052%	7,762	-91.994%
2023-09-01	0.057300	0.065300	0.057300	0.065290	+24.125%	970	-91.270%
2023-08-30	0.050000	0.052700	0.050000	0.052600	+14.348%	2,000	-89.163%
2023-08-29	0.060400	0.060400	0.046000	0.046000	-26.164%	420	-87.609%
2023-08-24	0.062300	0.062300	0.062300	0.062300	+7.785%	553	-90.851%
2023-08-23	0.057800	0.057800	0.057800	0.057800	+9.263%	220	-90.138%
2023-08-22	0.062300	0.063200	0.040200	0.052900	-7.193%	19,518	-89.225%
2023-08-17	0.066000	0.077200	0.057000	0.057000	+14.000%	7,777	-90.000%
2023-08-14	0.050000	0.050000	0.050000	0.050000	-7.236%	1,000	-88.600%
2023-08-09	0.054200	0.054200	0.053900	0.053900	-12.783%	200	-89.425%
2023-08-07	0.059500	0.069900	0.055900	0.061800	+14.657%	3,965	-90.777%
2023-08-04	0.053900	0.053900	0.053900	0.053900	+31.144%	1,101	-89.425%
2023-08-03	0.050000	0.100126	0.041100	0.041100	+77.922%	40,624	-86.131%
2023-08-02	0.047700	0.119000	0.021700	0.023100	-51.572%	26,026	-75.325%
2023-08-01	0.021300	0.047700	0.021300	0.047700	+122.897%	30,000	-88.050%
2023-07-31	0.024700	0.024700	0.021300	0.021400	-11.570%	3,461	-73.364%
2023-07-28	0.043000	0.044600	0.024200	0.024200	-42.381%	11,202	-76.446%
2023-07-27	0.046700	0.047700	0.042000	0.042000	-16.000%	700	-86.429%
2023-07-26	0.045900	0.050000	0.045000	0.050000	+9.890%	2,200	-88.600%
2023-07-25	0.008300	0.070600	0.008300	0.045500	+684.483%	123,612	-87.473%
2023-07-24	0.007900	0.007900	0.005100	0.005800	-27.500%	7,704	-1.724%
2023-07-21	0.010000	0.010100	0.008000	0.008000	-23.810%	1,302	-28.750%
2023-07-03	0.008100	0.010500	0.008100	0.010500	-16.667%	1,100	-45.714%
2023-06-30	0.011600	0.014500	0.011200	0.012600	+14.545%	1,886	-54.762%
2023-06-29	0.023200	0.025100	0.006500	0.011000	-49.074%	21,062	-48.182%
2023-06-27	0.070600	0.070600	0.018000	0.021600	+45.946%	4,517	-73.611%
2023-06-20	0.014800	0.014800	0.014800	0.014800	+12.977%	427	-61.486%
2023-06-15	0.015400	0.015400	0.013100	0.013100	-12.667%	200	-56.489%
2023-06-14	0.015000	0.015000	0.015000	0.015000	-7.975%	200	-62.000%
2023-06-05	0.016300	0.016300	0.016300	0.016300	-28.194%	220	-65.031%
2023-06-02	0.015500	0.025500	0.015500	0.022700	+51.333%	2,679	-74.890%
2023-05-31	0.025200	0.025200	0.015000	0.015000	-21.875%	400	-62.000%
2023-05-30	0.061700	0.068000	0.019200	0.019200	-49.474%	20,831	-70.313%
2023-05-26	0.068300	0.088300	0.031600	0.038000	-23.232%	11,171	-85.000%
2023-05-25	0.070000	0.070000	0.029200	0.049500	-36.538%	33,005	-88.485%
2023-05-24	0.035000	0.100000	0.030200	0.078000	-25.573%	44,063	-92.692%
2023-05-23	0.090000	0.115200	0.057500	0.104800	+16.444%	35,701	-94.561%
2023-05-22	0.045800	0.090000	0.035000	0.090000	+125.000%	53,494	-93.667%
2023-05-19	0.080000	0.118800	0.040000	0.040000	-55.056%	74,061	-85.750%
2023-05-15	0.089000	0.089000	0.089000	0.089000	+11.389%	101	-93.596%
2023-05-11	0.062600	0.089800	0.062600	0.079900	+14.634%	3,572	-92.866%
2023-05-10	0.075000	0.099200	0.069700	0.069700	+108.683%	4,231	-91.822%
2023-05-09	0.065200	0.065200	0.025400	0.033400	-33.200%	5,302	-82.934%
2023-05-08	0.014400	0.050000	0.014400	0.050000	+212.500%	3,969	-88.600%
2023-05-05	0.039800	0.039800	0.016000	0.016000	-67.871%	2,807	-64.375%
2023-05-04	0.049800	0.049800	0.049800	0.049800	+46.041%	201	-88.554%
2023-05-03	0.026287	0.034100	0.026287	0.034100	+35.857%	1,892	-83.284%
2023-05-02	0.041500	0.041500	0.025100	0.025100	-45.077%	1,539	-77.291%
2023-04-28	0.045700	0.045700	0.045700	0.045700	0.000%	300	-87.527%
2023-04-25	0.063400	0.068900	0.045700	0.045700	-12.115%	2,905	-87.527%
2023-04-21	0.050100	0.052000	0.047900	0.052000	-1.887%	402	-89.038%
2023-04-20	0.076300	0.076300	0.025100	0.053000	-8.463%	9,400	-89.245%
2023-04-19	0.066300	0.070000	0.057900	0.057900	-0.172%	3,800	-90.155%
2023-04-18	0.060600	0.072400	0.035500	0.058000	-3.333%	4,607	-90.172%
2023-04-17	0.102200	0.102200	0.060000	0.060000	-14.163%	1,693	-90.500%
2023-04-14	0.147900	0.148000	0.044500	0.069900	+102.609%	6,185	-91.845%
2023-04-13	0.058800	0.058800	0.025200	0.034500	+9.177%	4,309	-83.478%
2023-04-12	0.042100	0.042100	0.031600	0.031600	-41.590%	2,010	-81.962%
2023-04-10	0.061300	0.061300	0.054100	0.054100	+34.577%	1,504	-89.464%
2023-04-06	0.040200	0.040200	0.040200	0.040200	-32.095%	100	-85.821%
2023-04-04	0.059900	0.065700	0.055900	0.059200	-8.783%	928	-90.372%
2023-03-30	0.065000	0.065000	0.064900	0.064900	-7.152%	1,783	-91.217%
2023-03-29	0.066000	0.069899	0.066000	0.069899	-0.144%	200	-91.845%
2023-03-24	0.066200	0.070000	0.065300	0.070000	+6.707%	1,600	-91.857%
2023-03-23	0.065600	0.065600	0.065600	0.065600	-22.275%	310	-91.311%
2023-03-22	0.109700	0.109700	0.084400	0.084400	+1.687%	2,203	-93.246%
2023-03-21	0.065600	0.083000	0.065500	0.083000	+18.571%	1,903	-93.133%
2023-03-20	0.134400	0.134600	0.070000	0.070000	-7.285%	5,256	-91.857%
2023-03-17	0.123500	0.125000	0.058700	0.075500	-6.790%	12,112	-92.450%
2023-03-16	0.120400	0.137800	0.042800	0.081000	+24.807%	13,033	-92.963%
2023-03-15	0.101885	0.101885	0.041300	0.064900	-18.875%	4,602	-91.217%
2023-03-14	0.080000	0.080000	0.080000	0.080000	-4.192%	105	-92.875%
2023-03-13	0.149700	0.149800	0.083500	0.083500	+20.665%	5,031	-93.174%
2023-03-10	0.150000	0.150000	0.053200	0.069200	-53.836%	6,251	-91.763%
2023-03-09	0.099000	0.149900	0.099000	0.149900	+57.789%	1,150	-96.197%
2023-03-06	0.095000	0.095000	0.095000	0.095000	+10.464%	500	-94.000%
2023-03-03	0.056300	0.095000	0.056300	0.086001	+82.206%	4,807	-93.372%
2023-03-02	0.047200	0.047200	0.047200	0.047200	-5.600%	136	-87.924%
2023-03-01	0.050000	0.050000	0.050000	0.050000	+17.647%	1,803	-88.600%
2023-02-28	0.029050	0.042500	0.029050	0.042500	+6.250%	3,624	-86.588%
2023-02-24	0.053300	0.055600	0.040000	0.040000	+53.846%	3,466	-85.750%
2023-02-23	0.030800	0.035000	0.022500	0.026000	-48.000%	3,826	-78.077%
2023-02-22	0.050000	0.050000	0.050000	0.050000	-32.705%	3,325	-88.600%
2023-02-21	0.040000	0.097100	0.040000	0.074300	+124.471%	6,404	-92.328%
2023-02-17	0.032500	0.033100	0.032500	0.033100	+32.400%	3,625	-82.779%
2023-02-16	0.025000	0.025000	0.025000	0.025000	-0.398%	3,124	-77.200%
2023-02-10	0.050000	0.050000	0.025100	0.025100	-49.800%	4,442	-77.291%
2023-02-09	0.050000	0.050000	0.050000	0.050000	+66.389%	1,000	-88.600%
2023-02-08	0.035000	0.035000	0.030050	0.030050	-39.900%	666	-81.032%
2023-02-06	0.050100	0.050100	0.050000	0.050000	-9.091%	73,890	-88.600%
2023-02-03	0.055000	0.055000	0.055000	0.055000	+37.157%	351	-89.636%
2023-01-31	0.040100	0.040100	0.040100	0.040100	-21.681%	29,400	-85.786%
2023-01-25	0.055000	0.055000	0.051201	0.051201	+28.003%	700	-88.867%
2023-01-24	0.040000	0.040000	0.040000	0.040000	+33.289%	601	-85.750%
2023-01-23	0.030010	0.030010	0.030010	0.030010	-0.299%	940	-81.006%
2023-01-17	0.035001	0.035001	0.030001	0.030100	-14.000%	1,100	-81.063%
2023-01-12	0.035000	0.035000	0.035000	0.035000	+16.279%	700	-83.714%
2023-01-11	0.030100	0.030100	0.030100	0.030100	-14.245%	500	-81.063%
2023-01-06	0.027900	0.035100	0.027500	0.035100	+74.627%	77,134	-83.761%
2023-01-05	0.027500	0.027500	0.020100	0.020100	-26.909%	8,428	-71.642%
2023-01-04	0.027500	0.027500	0.027500	0.027500	+36.816%	300	-79.273%
2023-01-03	0.020000	0.020100	0.020000	0.020100	-17.959%	4,830	-71.642%
2022-12-30	0.024500	0.024500	0.024500	0.024500	+10.107%	5,000	-76.735%
2022-12-29	0.020000	0.025000	0.020000	0.022251	+62.428%	23,941	-74.383%
2022-12-28	0.015000	0.015000	0.004000	0.013699	-72.602%	49,464	-58.391%
2022-12-08	0.050000	0.050000	0.050000	0.050000	-14.530%	425	-88.600%
2022-12-07	0.012700	0.058500	0.012700	0.058500	+111.191%	1,350	-90.256%
2022-12-02	0.030000	0.030000	0.027700	0.027700	+39.196%	3,201	-79.422%
2022-11-30	0.010600	0.020000	0.009900	0.019900	+41.135%	132,459	-71.357%
2022-11-21	0.005100	0.014100	0.005100	0.014100	-29.500%	720	-59.574%
2022-11-18	0.020000	0.020000	0.020000	0.020000	-63.504%	1,214	-71.500%
2022-11-15	0.069500	0.069500	0.038900	0.054800	-10.896%	503	-89.599%
2022-11-14	0.060000	0.069400	0.019900	0.061501	+138.376%	25,239	-90.732%
2022-11-11	0.070000	0.070000	0.024000	0.025800	-42.539%	3,520	-77.907%
2022-11-10	0.045000	0.045000	0.044900	0.044900	-23.379%	8,499	-87.305%
2022-11-07	0.070000	0.070000	0.058600	0.058600	-2.819%	13,720	-90.273%
2022-11-04	0.070000	0.070000	0.052400	0.060300	-13.857%	3,110	-90.547%
2022-11-02	0.050000	0.070000	0.040100	0.070000	+1.302%	4,626	-91.857%
2022-11-01	0.069900	0.070000	0.069100	0.069100	-1.286%	3,415	-91.751%
2022-10-31	0.070000	0.070000	0.070000	0.070000	+16.667%	108	-91.857%
2022-10-28	0.070000	0.070000	0.060000	0.060000	+3.627%	1,877	-90.500%
2022-10-27	0.060000	0.060300	0.057900	0.057900	-16.087%	1,250	-90.155%
2022-10-26	0.060100	0.070000	0.055800	0.069000	-1.429%	5,540	-91.739%
2022-10-25	0.070000	0.070000	0.070000	0.070000	+27.505%	600	-91.857%
2022-10-24	0.054900	0.054900	0.054900	0.054900	+9.800%	2,795	-89.617%
2022-10-19	0.050000	0.050000	0.050000	0.050000	-28.571%	13,125	-88.600%
2022-10-18	0.070101	0.070101	0.070000	0.070000	-21.082%	2,970	-91.857%
2022-10-14	0.050000	0.088700	0.050000	0.088700	+95.806%	3,038	-93.574%
2022-10-13	0.046000	0.046000	0.045000	0.045300	-22.630%	12,114	-87.417%
2022-10-12	0.097501	0.097501	0.045000	0.058550	-38.368%	8,595	-90.265%
2022-10-11	0.094800	0.125200	0.094800	0.095000	-36.667%	6,595	-94.000%
2022-10-10	0.150000	0.150000	0.150000	0.150000	+43.541%	3,000	-96.200%
2022-10-07	0.150000	0.150000	0.104500	0.104500	+5.983%	37,151	-94.545%
2022-10-06	0.130000	0.130000	0.090101	0.098601	-24.153%	48,805	-94.219%
2022-10-05	0.070000	0.151100	0.070000	0.130000	+85.714%	43,181	-95.615%
2022-10-04	0.060000	0.070000	0.060000	0.070000	+11.111%	1,661	-91.857%
2022-10-03	0.050000	0.063051	0.049900	0.063000	+26.000%	34,080	-90.952%
2022-09-30	0.060000	0.100000	0.042500	0.050000	-0.200%	16,276	-88.600%
2022-09-29	0.050000	0.055000	0.050000	0.050100	-16.500%	3,000	-88.623%
2022-09-28	0.099900	0.100000	0.060000	0.060000	-14.286%	4,105	-90.500%
2022-09-27	0.050000	0.070000	0.050000	0.070000	+16.279%	6,920	-91.857%
2022-09-26	0.060000	0.070000	0.060000	0.060200	-13.876%	6,028	-90.532%
2022-09-23	0.055000	0.200000	0.050200	0.069899	+74.748%	252,379	-91.845%
2022-09-22	0.040000	0.040000	0.040000	0.040000	0.000%	1,056	-85.750%
2022-09-21	0.040000	0.040000	0.040000	0.040000	0.000%	1,600	-85.750%
2022-09-20	0.040000	0.040000	0.040000	0.040000	0.000%	600	-85.750%
2022-09-16	0.030000	0.040000	0.030000	0.040000	0.000%	800	-85.750%
2022-09-15	0.040000	0.040000	0.040000	0.040000	0.000%	600	-85.750%
2022-09-14	0.040000	0.040000	0.040000	0.040000	0.000%	600	-85.750%
2022-09-13	0.040000	0.040000	0.040000	0.040000	0.000%	600	-85.750%
2022-09-12	0.040000	0.040000	0.040000	0.040000	+14.286%	600	-85.750%
2022-09-09	0.040000	0.040000	0.030000	0.035000	-12.500%	7,765	-83.714%
2022-09-08	0.040000	0.040000	0.040000	0.040000	+29.870%	600	-85.750%
2022-09-02	0.030814	0.030814	0.030800	0.030800	-0.645%	400	-81.494%
2022-09-01	0.042500	0.042500	0.017600	0.031000	-22.500%	3,589	-81.613%
2022-08-29	0.040000	0.040000	0.040000	0.040000	0.000%	600	-85.750%
2022-08-26	0.040000	0.040000	0.040000	0.040000	0.000%	648	-85.750%
2022-08-25	0.040000	0.040000	0.040000	0.040000	0.000%	1,300	-85.750%
2022-08-24	0.040000	0.040000	0.040000	0.040000	0.000%	600	-85.750%
2022-08-23	0.040000	0.040000	0.040000	0.040000	0.000%	20,000	-85.750%
2022-08-22	0.040000	0.040000	0.040000	0.040000	0.000%	20,000	-85.750%
2022-08-19	0.040000	0.040000	0.040000	0.040000	0.000%	10,600	-85.750%
2022-08-18	0.040350	0.040350	0.040000	0.040000	-16.143%	47,900	-85.750%
2022-08-17	0.047700	0.047700	0.047700	0.047700	+19.250%	411	-88.050%
2022-08-11	0.050000	0.050000	0.040000	0.040000	-19.679%	13,700	-85.750%
2022-08-10	0.049900	0.050000	0.049800	0.049800	-0.400%	2,020	-88.554%
2022-08-09	0.050000	0.050000	0.050000	0.050000	+11.111%	1,800	-88.600%
2022-08-08	0.045351	0.045351	0.045000	0.045000	-10.000%	1,290	-87.333%
2022-08-02	0.050000	0.050000	0.050000	0.050000	0.000%	600	-88.600%
2022-08-01	0.050000	0.050000	0.050000	0.050000	0.000%	600	-88.600%
2022-07-29	0.050000	0.050000	0.050000	0.050000	+25.000%	657	-88.600%
2022-07-14	0.040000	0.040000	0.040000	0.040000	0.000%	700	-85.750%
2022-07-13	0.060176	0.060176	0.040000	0.040000	-33.333%	6,800	-85.750%
2022-07-12	0.060500	0.061300	0.060000	0.060000	+6.383%	800	-90.500%
2022-07-11	0.060000	0.060000	0.056400	0.056400	-9.760%	900	-89.894%
2022-07-08	0.062500	0.062500	0.062500	0.062500	0.000%	800	-90.880%
2022-07-05	0.062500	0.062500	0.062500	0.062500	0.000%	500	-90.880%
2022-06-30	0.062500	0.062500	0.062500	0.062500	0.000%	600	-90.880%
2022-06-27	0.062500	0.062500	0.062500	0.062500	-3.846%	600	-90.880%
2022-06-24	0.060000	0.065000	0.060000	0.065000	+8.333%	1,799	-91.231%
2022-06-16	0.060000	0.060000	0.060000	0.060000	-7.692%	199	-90.500%
2022-06-15	0.064800	0.065000	0.064800	0.065000	-3.561%	500	-91.231%
2022-06-13	0.067400	0.067400	0.067400	0.067400	+12.333%	501	-91.543%
2022-06-10	0.060000	0.060000	0.058200	0.060000	-11.111%	1,200	-90.500%
2022-06-08	0.067500	0.067500	0.067500	0.067500	+4.651%	539	-91.556%
2022-06-07	0.060000	0.066900	0.050000	0.064500	-19.274%	6,019	-91.163%
2022-05-27	0.079900	0.079900	0.079900	0.079900	-19.293%	600	-92.866%
2022-05-25	0.099000	0.099000	0.099000	0.099000	0.000%	100	-94.242%
2022-05-24	0.030200	0.099000	0.030100	0.099000	-17.500%	6,103	-94.242%
2022-05-23	0.121000	0.121000	0.120000	0.120000	-9.707%	300	-95.250%
2022-05-20	0.132900	0.132900	0.132900	0.132900	-5.071%	100	-95.711%
2022-05-18	0.140000	0.140000	0.140000	0.140000	-17.647%	3,320	-95.929%
2022-05-17	0.159900	0.185000	0.159600	0.170000	-39.264%	8,548	-96.647%
2022-05-12	0.291000	0.291000	0.279900	0.279900	+49.280%	2,311	-97.964%
2022-05-11	0.149900	0.187500	0.149900	0.187500	+38.581%	2,201	-96.960%
2022-05-10	0.150000	0.150000	0.135300	0.135300	-15.438%	4,200	-95.787%
2022-05-02	0.160000	0.160000	0.160000	0.160000	0.000%	800	-96.438%
2022-04-29	0.160000	0.160000	0.160000	0.160000	+6.596%	600	-96.438%
2022-04-28	0.158000	0.158000	0.150100	0.150100	-6.188%	1,100	-96.203%
2022-04-27	0.160000	0.160000	0.160000	0.160000	0.000%	1,400	-96.438%
2022-04-26	0.160000	0.160000	0.160000	0.160000	0.000%	1,300	-96.438%
2022-04-25	0.160000	0.160000	0.160000	0.160000	-3.030%	800	-96.438%
2022-04-22	0.160000	0.165000	0.160000	0.165000	0.000%	1,100	-96.545%
2022-04-21	0.165000	0.165000	0.165000	0.165000	0.000%	1,500	-96.545%
2022-04-20	0.165000	0.165000	0.165000	0.165000	0.000%	1,500	-96.545%
2022-04-19	0.165000	0.165000	0.165000	0.165000	0.000%	500	-96.545%
2022-04-18	0.165000	0.165000	0.165000	0.165000	0.000%	1,500	-96.545%
2022-04-14	0.165000	0.165000	0.165000	0.165000	-2.309%	500	-96.545%
2022-04-13	0.168900	0.168900	0.168900	0.168900	0.000%	1,600	-96.625%
2022-04-12	0.168900	0.168900	0.168900	0.168900	0.000%	500	-96.625%
2022-04-11	0.168800	0.168900	0.168800	0.168900	+1.138%	506	-96.625%
2022-04-08	0.167000	0.167000	0.167000	0.167000	+1.212%	1,500	-96.587%
2022-04-07	0.165000	0.165000	0.165000	0.165000	-1.198%	2,700	-96.545%
2022-04-06	0.166900	0.167000	0.166900	0.167000	0.000%	1,700	-96.587%
2022-04-04	0.167000	0.167000	0.166500	0.167000	0.000%	6,200	-96.587%
2022-04-01	0.166900	0.167000	0.166900	0.167000	0.000%	1,600	-96.587%
2022-03-31	0.167000	0.167000	0.167000	0.167000	-1.125%	2,308	-96.587%
2022-03-30	0.169000	0.169000	0.160000	0.168900	-0.059%	8,527	-96.625%
2022-03-29	0.170000	0.170000	0.169000	0.169000	-0.588%	3,600	-96.627%
2022-03-28	0.170000	0.170000	0.170000	0.170000	0.000%	3,100	-96.647%
2022-03-25	0.170000	0.170000	0.170000	0.170000	0.000%	6,400	-96.647%
2022-03-24	0.170000	0.170000	0.170000	0.170000	0.000%	2,300	-96.647%
2022-03-23	0.170000	0.170000	0.170000	0.170000	0.000%	543	-96.647%
2022-03-22	0.170000	0.170000	0.170000	0.170000	+6.117%	650	-96.647%
2022-03-18	0.166569	0.190000	0.160200	0.160200	-19.376%	129,000	-96.442%
2022-03-17	0.320101	0.320101	0.170000	0.198700	+24.110%	63,675	-97.131%
2022-03-11	0.174600	0.174600	0.160100	0.160100	0.000%	466	-96.440%
2022-03-10	0.180000	0.180000	0.160100	0.160100	-7.457%	500	-96.440%
2022-03-09	0.190000	0.190000	0.160100	0.173000	-7.979%	1,710	-96.705%
2022-03-08	0.188000	0.188000	0.178200	0.188000	-2.591%	600	-96.968%
2022-03-07	0.193000	0.193000	0.193000	0.193000	-1.026%	600	-97.047%
2022-03-04	0.195000	0.195000	0.189749	0.195000	-1.515%	600	-97.077%
2022-03-03	0.198000	0.198000	0.198000	0.198000	-1.000%	600	-97.121%
2022-03-02	0.199900	0.200000	0.199900	0.200000	0.000%	200	-97.150%
2022-03-01	0.200000	0.200000	0.200000	0.200000	0.000%	258	-97.150%
2022-02-28	0.199900	0.200000	0.199900	0.200000	+0.050%	400	-97.150%
2022-02-25	0.199900	0.199900	0.199900	0.199900	0.000%	200	-97.149%
2022-02-24	0.199900	0.199900	0.199900	0.199900	-4.810%	600	-97.149%
2022-02-23	0.210000	0.210000	0.210000	0.210000	0.000%	200	-97.286%
2022-02-22	0.210000	0.210000	0.210000	0.210000	-4.545%	400	-97.286%
2022-02-18	0.220000	0.220000	0.220000	0.220000	-4.348%	302	-97.409%
2022-02-16	0.190000	0.230000	0.190000	0.230000	-4.167%	1,100	-97.522%
2022-02-11	0.240000	0.240000	0.240000	0.240000	+0.756%	500	-97.625%
2022-02-08	0.230000	0.238200	0.180000	0.238200	+3.565%	16,414	-97.607%
2022-01-31	0.210000	0.230000	0.210000	0.230000	+9.524%	102,402	-97.522%
2022-01-28	0.220000	0.220000	0.210000	0.210000	-4.589%	1,450	-97.286%
2022-01-25	0.220101	0.220101	0.220101	0.220101	-26.609%	250	-97.410%
2022-01-24	0.299900	0.308800	0.299900	0.299900	-3.227%	600	-98.099%
2022-01-21	0.260000	0.309900	0.240000	0.309900	-5.200%	6,133	-98.161%
2022-01-19	0.230000	0.326900	0.230000	0.326900	+5.452%	1,018	-98.256%
2022-01-14	0.310000	0.310000	0.310000	0.310000	-8.012%	400	-98.161%
2022-01-12	0.337000	0.337000	0.337000	0.337000	-0.853%	300	-98.309%
2022-01-10	0.339800	0.339900	0.339800	0.339900	-2.300%	4,200	-98.323%
2021-12-31	0.347800	0.347900	0.347800	0.347900	-0.429%	1,100	-98.362%
2021-12-29	0.349400	0.349400	0.349400	0.349400	+0.460%	100	-98.369%
2021-12-16	0.320200	0.347800	0.320000	0.347800	+0.029%	1,025	-98.361%

.dark-mode .ZMPgvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMPgvX{ color: #333333; background-color: white; border: 2px solid #333333; }HHGCWHHG Capital Corporation Warrantstock NASDAQ

HHGCW
HHG Capital Corporation Warrant
stock NASDAQ