$1.62 0.00 (%) Hhgregg Inc - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 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
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
3/3/20161.761.811.681.76105,388
3/2/20161.821.841.711.7650,400
3/1/20161.721.801.721.76229,598
2/29/20161.721.841.661.73176,909
2/26/20161.811.811.711.7547,669
2/25/20161.571.791.551.7672,781
2/24/20161.711.711.531.61136,695
2/23/20161.801.811.741.7637,169
2/22/20161.972.061.721.73233,168
2/19/20161.921.991.881.9744,086
2/18/20162.022.021.811.9029,876
2/17/20161.912.161.911.98161,481
2/16/20161.791.901.511.90163,696
2/12/20161.621.791.461.70374,041
2/11/20161.641.681.501.53176,623
2/10/20161.741.741.611.66153,609
2/9/20161.651.741.631.6853,342
2/8/20161.751.751.561.6490,364
2/5/20161.751.791.681.7548,686
2/4/20161.791.801.731.75132,130
2/3/20161.871.871.711.75108,976
2/2/20161.701.961.591.79262,852
2/1/20161.851.851.721.73141,202
1/29/20161.751.901.751.82243,535
1/28/20162.012.031.751.75202,650
1/27/20161.952.001.841.89128,705
1/26/20161.952.051.871.99104,070
1/25/20162.022.051.921.9384,901
1/22/20162.152.181.991.99106,846
1/21/20161.942.051.912.05160,075
1/20/20161.941.951.781.90190,884
1/19/20162.202.211.921.99262,438
1/15/20162.132.191.922.11188,795
1/14/20162.042.121.972.12209,303
1/13/20162.202.292.002.00425,473
1/12/20162.202.342.082.34222,597
1/11/20162.202.202.052.20129,149
1/8/20162.532.532.112.15499,225
1/7/20162.512.642.402.50333,585
1/6/20163.423.482.512.521,742,251
1/5/20163.593.843.593.8250,130
1/4/20163.663.703.443.63140,312
12/31/20153.813.883.633.66191,890
12/30/20154.004.083.593.84204,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center