$3.35 +0.01 (%) Hhgregg Inc - NYSE

Jul. 7, 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
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
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
  • Showing 1-100 of 1,259 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!