$5.96 -0.13 (%) Hhgregg Inc - NYSE

Apr. 27, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGG historical data

Date Open High Low Close Volume
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
4/8/20156.346.496.156.2153,930
4/7/20156.236.466.236.3568,848
4/6/20156.276.416.206.2699,549
4/2/20156.086.436.066.29141,609
4/1/20156.106.156.016.0866,265
3/31/20156.246.346.096.1396,773
3/30/20156.226.336.146.2698,804
3/27/20156.126.246.036.20117,781
3/26/20156.356.356.106.1473,895
3/25/20156.426.526.306.37147,126
3/24/20156.176.596.156.37222,547
3/23/20156.006.406.006.16150,209
3/20/20156.216.215.966.01138,329
3/19/20156.026.206.026.1556,452
3/18/20155.826.205.766.13135,850
3/17/20155.945.975.735.8784,301
3/16/20155.885.975.805.9678,165
3/13/20156.136.135.755.8767,356
3/12/20155.926.205.846.09146,894
3/11/20155.765.945.645.88110,963
3/10/20156.116.125.525.80198,185
3/9/20156.236.276.046.16122,069
3/6/20156.376.536.136.24100,019
3/5/20156.326.406.136.40128,891
3/4/20156.086.376.016.29129,299
3/3/20156.406.506.046.12206,002
3/2/20156.416.636.386.43136,244
2/27/20156.416.626.356.4089,218
2/26/20156.456.556.376.4544,740
2/25/20156.436.646.366.49106,356
2/24/20156.356.706.356.45129,224
2/23/20156.576.656.276.38177,148
2/20/20156.746.756.566.5767,863
2/19/20156.666.876.646.7190,084
2/18/20156.736.846.596.6685,689
2/17/20156.786.866.666.70117,350
2/13/20156.456.806.456.78145,748
2/12/20156.436.586.406.4494,092
2/11/20156.486.496.286.43178,166
2/10/20156.476.566.366.50105,240
2/9/20156.226.446.216.39246,414
2/6/20156.296.306.066.25243,349
2/5/20155.936.325.936.25297,842
2/4/20155.826.065.825.93253,439
2/3/20155.836.005.755.92278,704
2/2/20155.565.855.475.79229,877
1/30/20155.575.715.435.49557,811
1/29/20155.065.895.065.68741,417
1/28/20155.425.435.035.04280,733
1/27/20155.215.475.165.43206,157
1/26/20155.105.285.075.23294,988
1/23/20155.335.335.155.20194,083
1/22/20155.105.505.105.32285,103
1/21/20155.295.335.065.20332,790
1/20/20155.705.705.235.29343,947
1/16/20155.835.835.605.71314,443
1/15/20156.136.215.565.84593,091
1/14/20156.256.336.096.21174,466
1/13/20156.146.376.076.25259,479
1/12/20156.006.355.986.03413,007
1/9/20156.006.175.785.90288,150
1/8/20155.896.275.775.97621,178
1/7/20155.616.185.595.80946,074
1/6/20157.237.235.385.621,653,380
1/5/20157.357.567.087.25230,452
1/2/20157.607.647.367.39178,958
12/31/20147.607.787.557.57140,762
12/30/20147.627.867.507.62143,068
12/29/20147.597.757.457.63122,310
12/26/20147.647.897.567.5979,676
12/24/20147.767.947.507.6597,004
12/23/20147.537.837.537.77221,033
12/22/20147.517.727.447.60250,238
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center