$1.51 +0.03 (%) Hhgregg Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:29 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
12/2/20161.491.521.461.4841,559
12/1/20161.511.571.401.45129,630
11/30/20161.511.541.491.5361,393
11/29/20161.541.611.501.5371,421
11/28/20161.551.621.501.5277,109
11/25/20161.581.681.581.5956,191
11/23/20161.601.681.581.5968,246
11/22/20161.671.681.601.6275,617
11/21/20161.661.731.591.6782,856
11/18/20161.631.671.571.6371,795
11/17/20161.661.821.621.66144,048
11/16/20161.651.731.571.69127,708
11/15/20161.611.701.581.6061,284
11/14/20161.591.651.561.60100,043
11/11/20161.621.651.511.6040,550
11/10/20161.621.631.411.61154,358
11/9/20161.371.671.371.60317,995
11/8/20161.591.611.281.37510,774
11/7/20161.681.741.601.7494,452
11/4/20161.601.681.601.6255,171
11/3/20161.671.721.571.6067,806
11/2/20161.671.701.651.6512,972
11/1/20161.741.741.661.6622,416
10/31/20161.731.751.701.7038,736
10/28/20161.781.781.731.7419,393
10/27/20161.731.751.731.73176,452
10/26/20161.731.751.731.7314,099
10/25/20161.781.781.751.7518,671
10/24/20161.751.781.751.7817,424
10/21/20161.781.781.731.7534,086
10/20/20161.771.781.761.775,054
10/19/20161.671.771.651.7629,020
10/18/20161.701.741.691.7051,087
10/17/20161.721.721.691.6959,177
10/14/20161.761.781.711.72112,771
10/13/20161.801.841.751.7648,359
10/12/20161.831.831.711.7746,366
10/11/20161.831.871.781.8089,412
10/10/20161.841.891.801.8183,925
10/7/20161.831.881.811.8211,257
10/6/20161.861.871.801.8258,123
10/5/20161.871.891.831.8446,320
10/4/20161.801.861.801.8419,904
10/3/20161.861.861.801.8198,565
9/30/20161.811.881.801.8464,374
9/29/20161.871.921.801.8174,689
9/28/20161.851.871.801.8527,271
9/27/20161.901.901.801.8440,158
9/26/20161.881.921.811.8444,042
9/23/20161.901.941.871.9112,758
9/22/20161.861.951.831.8835,219
9/21/20161.861.861.801.8698,860
9/20/20161.871.881.801.8479,645
9/19/20161.911.971.851.8828,080
9/16/20161.801.911.801.8665,955
9/15/20161.831.901.791.8517,177
9/14/20161.771.851.771.8253,131
9/13/20161.921.961.801.8098,966
9/12/20161.951.991.911.9562,385
9/9/20161.981.991.951.9891,539
9/8/20161.982.001.981.9929,578
9/7/20162.002.021.981.9832,768
9/6/20162.062.061.981.9897,331
9/2/20162.042.082.002.0634,716
9/1/20162.132.141.982.02178,191
8/31/20162.152.192.062.0838,332
8/30/20162.162.242.132.1341,887
8/29/20162.072.172.072.1434,448
8/26/20162.242.242.082.08136,084
8/25/20162.152.292.152.2196,157
8/24/20162.132.322.122.19271,204
8/23/20162.182.242.132.16221,518
8/22/20162.082.092.062.0720,774
8/19/20162.102.152.042.0824,560
8/18/20162.132.262.072.11174,953
8/17/20162.092.102.002.1068,251
8/16/20162.052.152.052.0934,994
8/15/20162.152.172.072.1089,256
8/12/20162.052.132.032.1036,320
8/11/20162.002.101.982.08112,733
8/10/20162.052.052.002.0299,321
8/9/20162.132.132.012.0342,430
8/8/20162.062.132.062.1048,998
8/5/20162.222.242.162.1789,302
8/4/20162.312.492.092.19315,530
8/3/20162.152.282.152.28109,879
8/2/20162.052.132.032.1360,887
8/1/20162.062.131.972.0374,150
7/29/20162.002.112.002.0869,044
7/28/20162.012.041.972.0138,034
7/27/20161.982.071.952.0028,500
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center