$7.62 -0.24 (%) Hhgregg Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGG historical data

Date Open High Low Close Volume
12/19/20147.827.957.557.62518,343
12/18/20148.158.207.687.86262,357
12/17/20147.598.227.497.99435,459
12/16/20147.567.807.457.53356,910
12/15/20147.467.737.367.56325,665
12/12/20146.927.496.887.39258,886
12/11/20146.897.506.817.02283,114
12/10/20146.987.156.726.84304,107
12/9/20146.387.116.376.96436,563
12/8/20146.706.706.396.51172,320
12/5/20146.396.886.356.68277,352
12/4/20146.346.436.096.35194,790
12/3/20146.096.456.006.36256,900
12/2/20146.166.296.026.10202,290
12/1/20146.376.376.006.12284,656
11/28/20146.556.756.316.35131,546
11/26/20146.766.776.476.51144,800
11/25/20146.907.176.666.76444,829
11/24/20146.096.916.096.89571,509
11/21/20146.206.266.046.09185,421
11/20/20146.086.186.006.12176,565
11/19/20146.036.165.996.09214,123
11/18/20146.036.166.036.04226,140
11/17/20146.206.286.046.05389,130
11/14/20146.166.396.066.20356,230
11/13/20145.906.225.866.16281,033
11/12/20145.625.955.625.90214,612
11/11/20145.475.695.365.68184,713
11/10/20145.575.595.395.45246,709
11/7/20145.385.535.275.53371,236
11/6/20145.075.465.075.43376,083
11/5/20144.995.464.985.17558,027
11/4/20144.945.034.574.83636,293
11/3/20145.255.344.955.00783,545
10/31/20145.705.735.175.18593,842
10/30/20145.795.845.405.60833,051
10/29/20146.606.706.016.07478,858
10/28/20146.656.836.536.58177,610
10/27/20146.346.806.316.65304,961
10/24/20146.376.396.266.3560,434
10/23/20146.356.426.216.39209,998
10/22/20146.186.436.066.30174,714
10/21/20146.056.176.016.1585,455
10/20/20145.986.175.956.02303,508
10/17/20146.456.455.825.98253,271
10/16/20146.166.436.166.34101,629
10/15/20146.096.376.016.27153,427
10/14/20145.986.335.966.27210,598
10/13/20145.886.075.765.93138,468
10/10/20145.706.045.705.89157,676
10/9/20145.935.975.665.72162,470
10/8/20145.916.025.845.98153,842
10/7/20146.026.185.855.92426,446
10/6/20146.436.536.046.09183,291
10/3/20146.536.586.396.40123,592
10/2/20146.106.496.106.47181,367
10/1/20146.286.366.016.12225,682
9/30/20146.286.316.176.31122,802
9/29/20146.126.356.026.26192,409
9/26/20145.946.225.906.19196,416
9/25/20146.086.095.855.95199,320
9/24/20146.126.276.106.13196,132
9/23/20146.446.506.106.11107,315
9/22/20146.566.576.326.43116,273
9/19/20146.496.586.376.57298,189
9/18/20146.506.646.406.43123,161
9/17/20146.506.566.486.5186,529
9/16/20146.456.576.426.4987,718
9/15/20146.566.566.386.4686,029
9/12/20146.716.756.466.56121,000
9/11/20146.326.896.296.74316,508
9/10/20146.796.796.326.36364,418
9/9/20146.836.876.696.7894,883
9/8/20146.896.936.766.84150,754
9/5/20146.896.976.856.93109,256
9/4/20147.077.146.906.9291,711
9/3/20147.127.196.947.01136,432
9/2/20147.137.236.957.10159,969
8/29/20147.187.457.137.15168,613
8/28/20147.307.337.147.16104,114
8/27/20147.697.747.277.35154,032
8/26/20147.457.687.397.68128,977
8/25/20147.507.647.337.47110,732
8/22/20147.357.467.317.44101,104
8/21/20147.177.387.107.3588,890
8/20/20147.207.237.097.1872,148
8/19/20147.117.377.117.21194,175
8/18/20147.047.136.907.08153,171
8/15/20147.147.166.926.98104,479
8/14/20146.947.116.907.09109,721
8/13/20147.107.106.796.95236,734
8/12/20147.207.257.067.08129,290
8/11/20147.177.277.007.24128,458
8/8/20146.997.166.997.13156,187
8/7/20147.127.456.906.96225,257
8/6/20147.057.197.027.11275,607
8/5/20146.797.196.767.11335,566
8/4/20146.947.106.786.83304,908
8/1/20147.127.196.926.93423,274
7/31/20147.667.677.037.111,060,981
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center