HHGregg, Inc. Historical Stock Prices

HGG 
$6.76
*  
0.13
1.89%
Get HGG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading HGG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HGG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.85  7.17  6.66  6.76 444,829
11/25/2014 6.9 7.17 6.66 6.76 444,829
11/24/2014 6.09 6.91 6.09 6.89 571,509
11/21/2014 6.2 6.26 6.04 6.09 185,421
11/20/2014 6.08 6.18 6 6.12 176,565
11/19/2014 6.03 6.16 5.99 6.09 214,123
11/18/2014 6.03 6.16 6.03 6.04 226,140
11/17/2014 6.2 6.275 6.04 6.05 389,130
11/14/2014 6.16 6.39 6.06 6.2 356,230
11/13/2014 5.9 6.22 5.86 6.16 281,033
11/12/2014 5.62 5.95 5.62 5.9 214,612
11/11/2014 5.47 5.69 5.36 5.68 184,713
11/10/2014 5.57 5.59 5.39 5.45 246,709
11/07/2014 5.38 5.53 5.27 5.53 371,236
11/06/2014 5.07 5.46 5.07 5.43 376,083
11/05/2014 4.99 5.46 4.98 5.17 558,027
11/04/2014 4.94 5.03 4.57 4.83 631,913
11/03/2014 5.25 5.3399 4.95 5 783,545
10/31/2014 5.7 5.7289 5.17 5.18 593,842
10/30/2014 5.79 5.8378 5.4 5.6 833,051
10/29/2014 6.6 6.7 6.01 6.07 478,858
10/28/2014 6.65 6.83 6.53 6.58 177,610
10/27/2014 6.34 6.8 6.31 6.65 304,961
10/24/2014 6.37 6.39 6.26 6.35 60,434
10/23/2014 6.35 6.42 6.21 6.39 209,998
10/22/2014 6.18 6.43 6.06 6.3 174,714
10/21/2014 6.05 6.17 6.01 6.15 85,455
10/20/2014 5.98 6.1697 5.95 6.02 303,508
10/17/2014 6.45 6.45 5.82 5.98 253,271
10/16/2014 6.16 6.43 6.16 6.34 101,629
10/15/2014 6.09 6.37 6.0112 6.27 153,427
10/14/2014 5.98 6.33 5.96 6.27 210,598
10/13/2014 5.88 6.07 5.76 5.93 138,468
10/10/2014 5.7 6.04 5.7 5.89 157,676
10/09/2014 5.93 5.97 5.66 5.72 162,470
10/08/2014 5.91 6.02 5.84 5.98 153,842
10/07/2014 6.02 6.18 5.85 5.92 426,446
10/06/2014 6.43 6.53 6.04 6.09 183,291
10/03/2014 6.53 6.5799 6.39 6.4 123,592
10/02/2014 6.1 6.49 6.1 6.47 181,367
10/01/2014 6.28 6.36 6.01 6.12 225,682
09/30/2014 6.28 6.31 6.17 6.31 122,802
09/29/2014 6.12 6.35 6.02 6.26 192,409
09/26/2014 5.94 6.22 5.8985 6.19 196,416
09/25/2014 6.08 6.09 5.85 5.95 199,320
09/24/2014 6.12 6.27 6.1 6.13 196,132
09/23/2014 6.44 6.5 6.1 6.11 107,315
09/22/2014 6.56 6.57 6.32 6.43 116,273
09/19/2014 6.49 6.58 6.37 6.57 298,189
09/18/2014 6.5 6.64 6.4 6.43 123,161
09/17/2014 6.5 6.56 6.48 6.51 86,529
09/16/2014 6.45 6.57 6.42 6.49 87,718
09/15/2014 6.56 6.56 6.3794 6.46 86,029
09/12/2014 6.71 6.75 6.46 6.56 121,000
09/11/2014 6.32 6.89 6.2901 6.74 316,508
09/10/2014 6.79 6.79 6.32 6.36 364,418
09/09/2014 6.83 6.8699 6.69 6.78 94,883
09/08/2014 6.89 6.93 6.76 6.84 150,754
09/05/2014 6.89 6.97 6.85 6.93 109,256
09/04/2014 7.07 7.14 6.9 6.92 91,711
09/03/2014 7.12 7.19 6.94 7.01 136,432
09/02/2014 7.13 7.23 6.95 7.1 159,969
08/29/2014 7.18 7.45 7.13 7.15 168,613
08/28/2014 7.3 7.33 7.14 7.16 104,114
08/27/2014 7.69 7.74 7.27 7.35 154,032
08/26/2014 7.45 7.68 7.39 7.68 128,977
08/25/2014 7.5 7.64 7.33 7.47 110,732
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?