Hhgregg Inc $7.35

up +0.17


21/8/2014 04:03 PM  |  NYSE : HGG  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGG historical data

Date Open High Low Close Volume
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
7/30/20148.508.518.408.50305,557
7/29/20148.508.518.408.50306,595
7/28/20148.938.938.438.50378,718
7/25/20148.858.998.808.97124,077
7/24/20149.169.288.948.99223,766
7/23/20148.909.298.809.10147,860
7/22/20148.998.998.708.88193,054
7/21/20148.858.988.688.93237,574
7/18/20148.588.938.568.90214,996
7/17/20148.688.758.518.59147,337
7/16/20148.938.978.608.74169,702
7/15/20148.979.078.618.87309,954
7/14/20148.919.088.909.02124,812
7/11/20149.239.319.109.1295,747
7/10/20148.779.588.699.32245,275
7/9/20149.419.488.999.01273,910
7/8/20149.889.889.369.37289,859
7/7/201410.4010.469.769.89332,406
7/3/201410.3510.5710.3210.4298,691
7/2/201410.1710.4510.1710.28215,849
7/1/201410.2511.2810.1310.17356,316
6/30/201410.0010.209.8310.17141,299
6/27/201410.0010.009.8810.00465,404
6/26/201410.0210.029.8710.00170,388
6/25/20149.8410.099.7710.01370,486
6/24/20149.8210.059.649.95324,419
6/23/201410.1910.239.699.82287,323
6/20/201410.0110.379.9210.21501,565
6/19/201410.2010.389.909.97271,276
6/18/201410.0210.399.6710.20305,573
6/17/20149.7210.509.6410.04367,466
6/16/20149.6410.039.519.69206,005
6/13/20149.609.759.199.70312,410
6/12/20149.339.809.089.55378,145
6/11/20149.729.869.149.36288,252
6/10/20149.979.979.669.7594,583
6/9/20149.2110.119.2010.01244,312
6/6/20149.209.419.019.24246,514
6/5/20148.789.238.679.23355,990
6/4/20149.109.278.768.78276,324
6/3/20149.119.308.869.19211,856
6/2/20149.309.308.999.18144,813
5/30/20149.249.429.099.20184,770
5/29/20149.189.349.149.20204,097
5/28/20149.509.509.089.17246,162
5/27/20149.179.499.169.40322,688
5/23/20149.039.168.889.13231,369
5/22/20149.049.178.818.99564,830
5/21/20149.119.368.838.86326,015
5/20/20149.289.418.578.98652,131
5/19/20148.498.938.418.91280,206
5/16/20148.288.578.188.48181,627
5/15/20148.308.468.038.27193,162
5/14/20148.728.838.238.32211,742
5/13/20149.109.158.758.79171,667
5/12/20148.849.248.849.07182,175
5/9/20148.779.058.778.85177,439
5/8/20148.179.148.108.80362,230
5/7/20148.258.348.028.16137,701
5/6/20148.488.658.228.26142,017
5/5/20148.458.628.318.47116,906
5/2/20148.668.848.488.50156,388
5/1/20148.618.838.528.61216,105
4/30/20148.628.678.418.62547,814
4/29/20149.069.148.688.69297,693
4/28/20149.019.218.729.06311,355
4/25/20148.939.128.759.00233,351
4/24/20149.079.388.818.98576,441
4/23/20148.779.098.649.00297,331
4/22/20148.548.858.508.81311,734
4/21/20148.268.578.178.51266,637
4/17/20147.978.357.758.24444,363
4/16/20147.978.187.677.99514,386
4/15/20148.468.467.397.871,801,273
4/14/20149.019.128.638.71321,963
4/11/20149.369.368.668.93375,683
4/10/20149.909.909.409.40221,502
4/9/20149.619.959.509.89212,651
4/8/20149.589.739.409.47252,540
4/7/20149.409.649.259.57232,344
4/4/20149.8610.049.349.41428,778
4/3/20149.9110.109.739.82198,207
4/2/20149.8710.219.839.91412,470
4/1/20149.669.999.609.89502,294
3/31/201410.2010.249.499.61573,583
Trading Center