$1.68 +0.04 (%) Hhgregg Inc - NYSE

Feb. 9, 2016 | 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
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
12/29/20154.074.153.973.9949,519
12/28/20154.054.194.024.0735,067
12/24/20154.154.274.034.0448,187
12/23/20154.104.244.104.1561,505
12/22/20154.034.204.004.09177,219
12/21/20153.804.223.793.99137,689
12/18/20153.754.053.753.8198,332
12/17/20153.913.943.783.7860,713
12/16/20153.813.933.813.9144,857
12/15/20153.863.893.743.8142,055
12/14/20153.964.063.813.8457,954
12/11/20154.024.103.953.9869,177
12/10/20154.014.154.014.0471,713
12/9/20153.904.163.874.02154,578
12/8/20153.754.063.683.9795,284
12/7/20153.923.923.723.8152,025
12/4/20153.994.103.923.9258,131
12/3/20154.084.103.833.9673,500
12/2/20154.134.244.044.0458,858
12/1/20154.104.214.034.0894,291
11/30/20154.224.224.084.1237,036
11/27/20154.324.324.134.2355,055
11/25/20154.094.364.004.26158,191
11/24/20153.964.183.934.02329,742
11/23/20153.954.083.923.94176,109
11/20/20153.764.023.693.95432,608
11/19/20153.803.843.713.7477,664
11/18/20153.873.923.803.9082,008
11/17/20153.913.933.763.8783,049
11/16/20153.773.903.693.8966,808
11/13/20154.094.093.583.77511,658
11/12/20154.254.294.114.13104,689
11/11/20154.404.404.254.28118,827
11/10/20154.424.454.294.36119,502
11/9/20154.594.604.344.46151,126
11/6/20154.754.774.464.61117,804
11/5/20154.804.944.204.82246,009
11/4/20155.405.404.814.89247,397
11/3/20155.125.555.125.2975,741
11/2/20155.405.505.065.09126,858
10/30/20155.465.545.355.4043,708
10/29/20155.625.675.335.48102,151
10/28/20155.535.745.535.6749,246
10/27/20155.605.755.435.63130,553
10/26/20155.615.665.485.6541,156
10/23/20155.655.655.405.6458,056
10/22/20155.485.655.365.6551,670
10/21/20155.725.755.335.6533,526
10/20/20155.605.785.605.6738,451
10/19/20155.495.735.495.6234,021
10/16/20155.585.615.385.5332,954
10/15/20155.545.685.415.5443,076
10/14/20155.685.725.445.5564,947
10/13/20155.665.695.505.6348,491
10/12/20155.825.825.465.67113,971
10/9/20155.725.845.485.6256,903
10/8/20155.145.855.145.69124,723
10/7/20155.185.335.085.1643,441
10/6/20155.135.285.105.1847,111
10/5/20154.825.264.825.1261,301
10/2/20154.744.934.704.9045,799
10/1/20154.844.844.774.8489,469
9/30/20154.894.944.734.87160,424
9/29/20155.025.024.824.8671,805
9/28/20155.165.184.844.9571,175
9/25/20155.295.295.065.1559,679
9/24/20155.055.295.055.2357,493
9/23/20155.305.315.105.10106,004
9/22/20155.605.605.075.2394,018
9/21/20155.455.585.275.34101,619
9/18/20155.685.945.435.45159,767
9/17/20155.936.165.605.6194,361
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center