Home > Quotes > HGG > Historical Prices

HHGregg, Inc. Historical Stock Prices

HGG 
$13.56
*  
0.19
  negative  
1.38%
Get HGG Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HGG Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.54  13.628  13.31  13.56 357,802
05/23/2013 13.51 13.628 13.31 13.56 357,802
05/22/2013 13.69 14.22 13.5 13.75 704,734
05/21/2013 14.25 14.7999 13.5 13.75 1,787,091
05/20/2013 15.4 15.95 15.3001 15.61 643,425
05/17/2013 15.26 15.7 15.26 15.42 324,545
05/16/2013 15.7 15.7 14.701 15.16 512,009
05/15/2013 14.8 15.28 14.8 14.9 225,191
05/14/2013 14.43 14.8 14.33 14.79 238,989
05/13/2013 14.5 14.54 14.28 14.38 229,248
05/10/2013 14.55 14.91 14.41 14.52 297,447
05/09/2013 14.28 14.68 14.27 14.51 159,800
05/08/2013 14.56 14.7 14.12 14.28 295,983
05/07/2013 14.59 14.88 14.52 14.55 289,508
05/06/2013 14.17 14.62 14.04 14.53 125,364
05/03/2013 14.19 14.51 14.12 14.18 148,362
05/02/2013 13.65 14.06 13.65 14.04 122,112
05/01/2013 13.45 13.75 13.36 13.56 269,372
04/30/2013 13.66 13.9 13.5 13.51 265,782
04/29/2013 13.8 14.065 13.62 13.63 232,198
04/26/2013 14.04 14.19 13.78 13.8 202,188
04/25/2013 13.73 14.22 13.73 14.04 270,149
04/24/2013 13.83 14.21 13.605 13.68 259,413
04/23/2013 13.33 13.89 13.2801 13.84 234,148
04/22/2013 13.51 13.6 13.21 13.28 246,259
04/19/2013 12.97 13.45 12.92 13.42 331,130
04/18/2013 13 13.16 12.73 12.94 278,446
04/17/2013 12.57 12.86 12.57 12.77 275,184
04/16/2013 12.37 12.6984 12.37 12.66 241,073
04/15/2013 12.98 13.23 12.26 12.28 425,082
04/12/2013 13.22 13.35 12.9614 13.02 386,485
04/11/2013 13.1 13.57 13.04 13.31 295,026
04/10/2013 12.95 13.13 12.88 13.08 317,285
04/09/2013 12.51 12.9899 12.489 12.87 312,416
04/08/2013 12.6 12.8786 12.45 12.52 335,863
04/05/2013 12.01 12.6 11.941 12.57 396,431
04/04/2013 11.69 12.25 11.66 12.18 449,097
04/03/2013 11.44 11.8 11.35 11.57 270,392
04/02/2013 11.12 11.46 11.1 11.33 213,723
04/01/2013 11.04 11.19 11 11.09 184,058
03/28/2013 11 11.11 10.93 11.05 443,094
03/27/2013 11.06 11.1599 10.93 11.04 214,247
03/26/2013 11.1 11.33 10.99 11.12 213,706
03/25/2013 11.26 11.32 10.95 11.06 198,534
03/22/2013 11.34 11.44 11.15 11.19 206,648
03/21/2013 11.24 11.47 11.195 11.31 143,367
03/20/2013 11.28 11.61 11.19 11.31 462,507
03/19/2013 11.41 11.4799 11.06 11.24 134,570
03/18/2013 11.13 11.65 11.06 11.35 314,342
03/15/2013 11.01 11.39 10.89 11.28 388,869
03/14/2013 10.76 11 10.713 10.97 221,720
03/13/2013 10.57 10.79 10.57 10.73 153,284
03/12/2013 10.47 10.78 10.41 10.57 192,692
03/11/2013 10.12 10.6 10.12 10.51 194,378
03/08/2013 10.02 10.33 10.01 10.11 209,520
03/07/2013 9.63 9.98 9.62 9.96 89,609
03/06/2013 9.68 9.68 9.5 9.65 98,247
03/05/2013 10.27 10.2899 9.63 9.68 320,645
03/04/2013 9.53 10.32 9.53 10.22 367,061
03/01/2013 9.37 9.72 9.2734 9.54 223,975
02/28/2013 9.31 9.67 9.27 9.36 301,975
02/27/2013 9.12 9.3699 9.08 9.31 124,335
02/26/2013 9.23 9.28 9.02 9.14 245,120
02/25/2013 9.47 9.68 9.16 9.16 710,689
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.