HHGREGG INC $17.00

down -0.05


19/6/2013 04:19 PM  |  NYSE : HGG  |  Industries : Retail Trade / Electronics and Appliance Stores
Type:

HGG historical data

Date Open High Low Close Volume
6/19/2013 17.07 17.24 16.94 17.00 758
6/18/2013 16.90 17.22 16.72 17.05 1828
6/17/2013 17.00 17.15 16.77 16.91 1381
6/14/2013 17.18 17.22 16.71 16.92 2913
6/13/2013 16.65 17.29 16.32 17.21 2134
6/12/2013 16.80 17.00 16.62 16.68 1808
6/11/2013 17.21 17.21 16.64 16.72 2472
6/10/2013 17.16 17.59 16.97 17.27 3656
6/7/2013 17.71 17.71 17.13 17.20 2943
6/6/2013 17.14 17.70 17.05 17.53 4293
6/5/2013 16.87 17.51 16.82 17.00 4020
6/4/2013 16.22 16.91 15.94 16.87 4667
6/3/2013 15.58 16.16 15.43 16.13 4812
5/31/2013 15.58 16.06 15.42 15.59 4328
5/30/2013 14.99 15.79 14.97 15.59 4407
5/29/2013 14.29 15.06 14.21 14.94 3314
5/28/2013 13.99 14.60 13.99 14.32 3241
5/24/2013 13.49 13.95 13.41 13.91 2295
5/23/2013 13.51 13.63 13.31 13.56 3578
5/22/2013 13.69 14.22 13.50 13.75 7045
5/21/2013 14.25 14.80 13.50 13.75 17896
5/20/2013 15.40 15.95 15.30 15.61 6498
5/17/2013 15.26 15.70 15.26 15.42 3237
5/16/2013 15.70 15.70 14.70 15.16 5121
5/15/2013 14.80 15.28 14.80 14.90 2252
5/14/2013 14.43 14.80 14.33 14.79 2390
5/13/2013 14.50 14.54 14.28 14.38 2289
5/10/2013 14.55 14.91 14.41 14.52 2975
5/9/2013 14.28 14.68 14.27 14.51 1598
5/8/2013 14.56 14.70 14.12 14.28 2960
5/7/2013 14.59 14.88 14.52 14.55 2896
5/6/2013 14.17 14.62 14.04 14.53 1254
5/3/2013 14.19 14.51 14.12 14.18 1484
5/2/2013 13.65 14.06 13.65 14.04 1219
5/1/2013 13.45 13.75 13.36 13.56 2689
4/30/2013 13.66 13.90 13.50 13.51 2658
4/29/2013 13.80 14.07 13.62 13.63 2322
4/26/2013 14.04 14.19 13.78 13.80 2018
4/25/2013 13.73 14.22 13.73 14.04 2699
4/24/2013 13.83 14.21 13.61 13.68 2595
4/23/2013 13.33 13.89 13.28 13.84 2340
4/22/2013 13.51 13.60 13.21 13.28 2463
4/19/2013 12.97 13.45 12.92 13.42 3310
4/18/2013 13.00 13.16 12.73 12.94 2785
4/17/2013 12.57 12.86 12.57 12.77 2752
4/16/2013 12.37 12.70 12.37 12.66 2411
4/15/2013 12.98 13.23 12.26 12.28 4251
4/12/2013 13.22 13.35 12.96 13.02 3865
4/11/2013 13.10 13.57 13.04 13.31 2951
4/10/2013 12.95 13.13 12.88 13.08 3173
4/9/2013 12.51 12.99 12.49 12.87 3125
4/8/2013 12.60 12.88 12.45 12.52 3359
4/5/2013 12.01 12.60 11.94 12.57 3965
4/4/2013 11.69 12.25 11.66 12.18 4483
4/3/2013 11.44 11.80 11.35 11.57 2704
4/2/2013 11.12 11.46 11.10 11.33 2138
4/1/2013 11.04 11.19 11.00 11.09 1841
3/28/2013 11.00 11.11 10.93 11.05 4429
3/27/2013 11.06 11.16 10.93 11.04 2143
3/26/2013 11.10 11.33 10.99 11.12 2138
3/25/2013 11.26 11.32 10.95 11.06 1986
3/22/2013 11.34 11.44 11.15 11.19 2059
3/21/2013 11.24 11.47 11.20 11.31 1434
3/20/2013 11.28 11.61 11.19 11.31 4626
3/19/2013 11.41 11.48 11.06 11.24 1521
3/18/2013 11.13 11.65 11.06 11.35 3144
3/15/2013 11.01 11.39 10.89 11.28 3886
3/14/2013 10.76 11.00 10.71 10.97 2218
3/13/2013 10.57 10.79 10.57 10.73 1533
3/12/2013 10.47 10.78 10.41 10.57 1926
3/11/2013 10.12 10.60 10.12 10.51 1944
3/8/2013 10.02 10.33 10.01 10.11 2096
3/7/2013 9.63 9.98 9.62 9.96 896
3/6/2013 9.68 9.68 9.50 9.65 983
3/5/2013 10.27 10.29 9.63 9.68 3207
3/4/2013 9.53 10.32 9.53 10.22 3671
3/1/2013 9.37 9.72 9.27 9.54 2240
2/28/2013 9.31 9.67 9.27 9.36 3015
2/27/2013 9.12 9.37 9.08 9.31 1244
2/26/2013 9.23 9.28 9.02 9.14 2451
2/25/2013 9.47 9.68 9.16 9.16 7104
2/22/2013 9.47 9.59 9.32 9.42 1678
2/21/2013 9.59 9.65 9.32 9.41 1972
2/20/2013 10.41 10.44 9.58 9.65 3453
2/19/2013 9.71 10.45 9.63 10.41 2430
2/15/2013 9.77 9.81 9.48 9.62 2055
2/14/2013 9.92 10.03 9.71 9.75 7117
2/13/2013 9.93 10.01 9.84 9.96 3700
2/12/2013 9.68 9.91 9.68 9.86 3408
2/11/2013 9.60 9.76 9.48 9.68 2995
2/8/2013 9.38 9.65 9.30 9.58 3226
2/7/2013 9.35 9.44 9.16 9.37 3880
2/6/2013 9.13 9.35 9.04 9.35 3233
2/5/2013 9.32 9.49 9.03 9.17 5298
2/4/2013 9.14 9.55 8.91 9.40 4696
2/1/2013 8.55 9.46 8.51 9.28 12165
1/31/2013 7.65 8.76 7.50 8.48 8804
1/30/2013 7.86 7.93 7.52 7.66 2980
1/29/2013 8.19 8.24 7.87 7.88 3042
1/28/2013 7.96 8.26 7.92 8.20 3334
Marketplace
Trading Center