$6.26 0.00 (%) Hhgregg Inc - NYSE

Sep. 29, 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
9/29/20146.126.356.026.26190,404
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center