$1.99 +0.02 (%) Hhgregg Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGG historical data

Date Open High Low Close Volume
7/26/20161.982.001.971.9915,046
7/25/20161.992.011.961.9724,892
7/22/20162.102.111.951.9861,233
7/21/20162.002.192.002.10151,211
7/20/20161.932.011.932.0052,416
7/19/20161.912.021.911.9591,244
7/18/20161.911.961.911.92102,708
7/15/20161.911.981.891.9166,064
7/14/20161.901.971.881.8967,887
7/13/20161.891.961.821.89300,627
7/12/20161.811.911.811.88142,380
7/11/20161.841.911.761.82305,128
7/8/20162.112.331.811.88275,769
7/7/20161.762.181.691.87338,105
7/6/20161.721.831.711.7944,589
7/5/20161.801.801.641.7182,187
7/1/20161.771.861.771.8049,843
6/30/20161.691.821.691.7754,746
6/29/20161.721.741.681.7147,378
6/28/20161.531.681.511.6857,123
6/27/20161.631.631.511.55139,881
6/24/20161.591.711.581.71120,926
6/23/20161.641.681.621.6631,121
6/22/20161.641.641.571.6244,734
6/21/20161.631.641.601.6376,619
6/20/20161.651.651.611.6144,804
6/17/20161.601.651.591.62137,464
6/16/20161.611.611.571.5944,504
6/15/20161.601.671.591.6585,507
6/14/20161.591.601.561.5719,639
6/13/20161.661.671.571.5969,087
6/10/20161.691.701.681.6952,332
6/9/20161.691.711.681.7044,831
6/8/20161.731.751.651.70106,273
6/7/20161.591.751.581.75264,872
6/6/20161.631.631.561.5971,150
6/3/20161.601.621.571.5985,198
6/2/20161.561.621.551.6074,154
6/1/20161.511.581.501.5835,854
5/31/20161.601.631.511.51166,762
5/27/20161.591.621.551.5848,388
5/26/20161.601.611.581.6022,212
5/25/20161.641.641.561.60100,988
5/24/20161.611.681.581.6832,684
5/23/20161.651.651.561.6293,174
5/20/20161.661.671.631.63101,020
5/19/20161.751.901.611.71234,121
5/18/20161.661.751.601.6495,427
5/17/20161.711.711.641.6860,168
5/16/20161.631.751.581.74123,290
5/13/20161.731.731.611.6230,866
5/12/20161.711.751.651.6820,040
5/11/20161.801.801.621.66120,261
5/10/20161.831.831.771.8059,705
5/9/20161.791.831.771.8161,279
5/6/20161.781.801.721.7559,405
5/5/20161.811.811.741.8064,619
5/4/20161.891.891.761.7955,106
5/3/20161.851.931.801.8162,725
5/2/20161.931.931.821.85134,957
4/29/20162.032.031.851.9564,022
4/28/20161.952.001.881.9850,267
4/27/20161.972.041.951.9850,034
4/26/20162.032.071.982.0094,477
4/25/20162.052.051.951.9944,471
4/22/20161.902.091.902.04162,745
4/21/20161.851.931.851.8846,186
4/20/20161.911.971.871.8937,421
4/19/20161.872.051.841.95122,310
4/18/20161.811.881.791.8585,990
4/15/20161.791.841.781.7880,780
4/14/20161.751.851.751.7950,726
4/13/20161.821.841.761.76106,873
4/12/20161.891.891.781.85189,765
4/11/20161.911.941.831.8849,517
4/8/20161.901.941.821.8627,455
4/7/20161.911.951.861.8836,507
4/6/20161.781.951.741.9489,235
4/5/20161.881.911.641.77522,618
4/4/20161.982.041.831.83115,850
4/1/20162.092.091.931.96216,936
3/31/20162.112.222.112.1133,565
3/30/20162.192.222.142.1524,788
3/29/20162.262.262.032.1663,612
3/28/20162.112.272.102.2252,664
3/24/20162.152.152.052.1063,605
3/23/20162.302.312.072.1198,951
3/22/20162.322.342.192.2676,538
3/21/20162.232.362.212.3164,737
3/18/20162.392.452.142.16230,995
3/17/20162.382.472.232.33101,759
3/16/20162.472.562.402.4351,056
3/15/20162.382.582.382.41128,931
3/14/20162.512.542.322.39104,231
3/11/20162.652.722.522.53185,491
3/10/20162.612.642.442.63334,885
3/9/20162.062.662.062.61438,274
3/8/20162.112.242.022.0270,520
3/7/20161.792.151.792.07203,837
3/4/20161.781.831.721.77334,860
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center