Historical Stock Prices

HGG 
$3.45
*  
0.17
5.18%
Get HGG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HGG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 3.31 3.6 3.25 3.45 193,906
07/01/2015 3.35 3.37 3.28 3.28 101,985
06/30/2015 3.22 3.38 3.22 3.34 216,445
06/29/2015 3.23 3.49 3.1702 3.2 272,371
06/26/2015 3.43 3.52 3.2 3.24 1,491,563
06/25/2015 3.56 3.56 3.38 3.41 349,873
06/24/2015 3.38 3.59 3.38 3.56 208,503
06/23/2015 3.52 3.52 3.4 3.41 279,197
06/22/2015 3.33 3.55 3.32 3.44 275,805
06/19/2015 3.58 3.62 3.27 3.29 430,601
06/18/2015 3.59 3.635 3.56 3.57 176,581
06/17/2015 3.77 3.84 3.57 3.62 188,510
06/16/2015 3.67 3.85 3.56 3.74 344,418
06/15/2015 3.5 3.83 3.42 3.57 523,627
06/12/2015 3.59 3.66 3.505 3.51 246,088
06/11/2015 3.52 3.67 3.52 3.59 117,921
06/10/2015 3.54 3.55 3.4 3.52 332,933
06/09/2015 3.64 3.68 3.43 3.52 345,215
06/08/2015 3.65 3.68 3.55 3.64 402,150
06/05/2015 3.61 3.75 3.61 3.63 323,529
06/04/2015 3.66 3.72 3.6 3.63 308,440
06/03/2015 3.7 3.9 3.62 3.65 545,870
06/02/2015 3.7 3.78 3.62 3.65 760,069
06/01/2015 3.88 4 3.53 3.59 525,653
05/29/2015 3.75 4.04 3.67 3.85 977,477
05/28/2015 3.83 3.88 3.72 3.75 166,278
05/27/2015 3.84 3.91 3.825 3.85 141,040
05/26/2015 3.95 3.97 3.81 3.83 237,706
05/22/2015 4.07 4.14 3.85 3.92 205,759
05/21/2015 4.03 4.24 3.99 4.11 158,246
05/20/2015 4.16 4.24 3.9 4 352,129
05/19/2015 4.44 4.45 4.17 4.19 291,545
05/18/2015 4.49 4.55 4.33 4.4 620,964
05/15/2015 4.97 4.97 4.53 4.6 1,378,748
05/14/2015 5.58 5.58 5.2 5.27 480,709
05/13/2015 5.6 5.64 5.5 5.55 57,528
05/12/2015 5.62 5.8 5.5 5.64 95,112
05/11/2015 5.6 5.75 5.54 5.67 52,213
05/08/2015 5.58 5.73 5.52 5.6 66,466
05/07/2015 5.49 5.69 5.49 5.56 75,573
05/06/2015 5.66 5.7 5.5 5.56 79,884
05/05/2015 5.7 5.78 5.56 5.63 88,181
05/04/2015 5.71 5.97 5.6 5.73 112,147
05/01/2015 5.72 5.86 5.62 5.71 77,638
04/30/2015 5.9 5.9 5.44 5.72 248,548
04/29/2015 5.99 6.03 5.83 5.83 106,992
04/28/2015 5.96 6.11 5.91 6.02 46,436
04/27/2015 6.06 6.2 5.85 5.96 151,610
04/24/2015 6.03 6.11 5.99 6.09 57,755
04/23/2015 6 6.16 5.89 6.04 145,758
04/22/2015 6.08 6.08 5.83 6 104,117
04/21/2015 5.99 6.12 5.97 6.09 78,822
04/20/2015 6.02 6.0501 5.8 5.94 90,440
04/17/2015 6.06 6.15 5.81 5.99 119,857
04/16/2015 6.14 6.15 6.07 6.09 41,633
04/15/2015 6.05 6.29 6 6.13 123,146
04/14/2015 6.26 6.3 5.97 6.01 62,418
04/13/2015 6.04 6.26 6 6.25 73,839
04/10/2015 6.14 6.21 5.91 5.92 101,903
04/09/2015 6.13 6.28 6.02 6.08 63,813
04/08/2015 6.34 6.49 6.15 6.21 53,930
04/07/2015 6.23 6.462 6.23 6.35 68,848
04/06/2015 6.27 6.41 6.2 6.26 99,549
04/02/2015 6.08 6.43 6.06 6.29 141,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?