$4.68 0.00 (%) Hhgregg Inc - NYSE

Aug. 28, 2015 | 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
8/28/20154.965.054.674.68139,862
8/27/20154.485.084.434.88337,224
8/26/20154.364.524.284.4681,565
8/25/20154.144.344.134.2995,960
8/24/20154.174.374.154.1173,957
8/21/20154.174.374.154.2986,988
8/20/20154.454.574.154.20168,016
8/19/20154.534.644.504.5381,890
8/18/20154.524.764.514.5587,836
8/17/20154.904.964.554.55274,032
8/14/20155.255.344.524.86307,990
8/13/20154.485.274.405.26554,812
8/12/20154.134.424.114.41115,775
8/11/20154.134.254.084.1981,022
8/10/20154.124.304.034.13240,085
8/7/20154.024.143.833.97390,703
8/6/20153.654.343.654.13704,489
8/5/20153.503.583.263.39105,093
8/4/20153.443.583.443.4987,724
8/3/20153.353.463.353.4572,348
7/31/20153.443.513.293.35146,437
7/30/20153.413.513.403.46217,387
7/29/20153.353.633.353.39158,703
7/28/20153.343.493.233.3782,290
7/27/20153.333.363.313.3448,464
7/24/20153.493.493.273.36108,719
7/23/20153.673.673.483.5090,373
7/22/20153.703.753.643.6548,937
7/21/20153.713.733.513.70167,094
7/20/20153.873.873.703.70118,238
7/17/20153.803.863.623.85146,918
7/16/20153.753.883.703.80111,314
7/15/20153.573.783.563.71140,479
7/14/20153.643.663.483.60119,820
7/13/20153.553.693.443.65160,639
7/10/20153.463.503.303.48169,096
7/9/20153.393.503.313.34255,394
7/8/20153.343.403.213.32217,348
7/7/20153.363.413.253.35114,493
7/6/20153.253.423.253.34277,877
7/2/20153.313.603.253.45193,906
7/1/20153.353.373.283.28101,985
6/30/20153.223.383.223.34216,445
6/29/20153.233.493.173.20272,371
6/26/20153.433.523.203.241,491,563
6/25/20153.563.563.383.41349,873
6/24/20153.383.593.383.56208,503
6/23/20153.523.523.403.41279,197
6/22/20153.333.553.323.44275,805
6/19/20153.583.623.273.29430,601
6/18/20153.593.643.563.57176,581
6/17/20153.773.843.573.62188,510
6/16/20153.673.853.563.74344,418
6/15/20153.503.833.423.57523,627
6/12/20153.593.663.513.51246,088
6/11/20153.523.673.523.59117,921
6/10/20153.543.553.403.52332,933
6/9/20153.643.683.433.52345,215
6/8/20153.653.683.553.64402,150
6/5/20153.613.753.613.63323,529
6/4/20153.663.723.603.63308,440
6/3/20153.703.903.623.65545,870
6/2/20153.703.783.623.65760,069
6/1/20153.884.003.533.59525,653
5/29/20153.754.043.673.85977,477
5/28/20153.833.883.723.75166,278
5/27/20153.843.913.833.85141,040
5/26/20153.953.973.813.83237,706
5/22/20154.074.143.853.92205,759
5/21/20154.034.243.994.11158,246
5/20/20154.164.243.904.00352,129
5/19/20154.444.454.174.19291,545
5/18/20154.494.554.334.40620,964
5/15/20154.974.974.534.601,378,748
5/14/20155.585.585.205.27480,859
5/13/20155.605.645.505.5557,528
5/12/20155.625.805.505.6495,112
5/11/20155.605.755.545.6752,213
5/8/20155.585.735.525.6066,466
5/7/20155.495.695.495.5675,573
5/6/20155.665.705.505.5679,884
5/5/20155.705.785.565.6388,181
5/4/20155.715.975.605.73112,147
5/1/20155.725.865.625.7177,638
4/30/20155.905.905.445.72248,548
4/29/20155.996.035.835.83106,992
4/28/20155.966.115.916.0246,436
4/27/20156.066.205.855.96151,610
4/24/20156.036.115.996.0957,755
4/23/20156.006.165.896.04145,758
4/22/20156.086.085.836.00104,117
4/21/20155.996.125.976.0978,822
4/20/20156.026.055.805.9490,440
4/17/20156.066.155.815.99119,857
4/16/20156.146.156.076.0941,633
4/15/20156.056.296.006.13123,146
4/14/20156.266.305.976.0162,418
4/13/20156.046.266.006.2573,839
4/10/20156.146.215.915.92101,903
4/9/20156.136.286.026.0863,813
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!