HHGregg, Inc. Historical Stock Prices

HGG 
$5.56
*  
0.07
1.24%
Get HGG Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading HGG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HGG After Hours
 
 
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 05-FEB-2015 TO 05-MAY-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.
16:00  5.63  5.70  5.50  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
04/01/2015 6.1 6.15 6.01 6.08 66,265
03/31/2015 6.24 6.34 6.09 6.13 96,773
03/30/2015 6.22 6.33 6.14 6.26 98,804
03/27/2015 6.12 6.24 6.03 6.2 117,781
03/26/2015 6.35 6.35 6.1 6.14 73,895
03/25/2015 6.42 6.515 6.3 6.37 147,126
03/24/2015 6.17 6.59 6.15 6.37 222,547
03/23/2015 6 6.4 6 6.16 150,209
03/20/2015 6.21 6.21 5.96 6.01 138,329
03/19/2015 6.02 6.2 6.02 6.15 56,452
03/18/2015 5.82 6.2 5.76 6.13 135,850
03/17/2015 5.94 5.97 5.725 5.87 84,301
03/16/2015 5.88 5.97 5.8 5.96 78,165
03/13/2015 6.13 6.13 5.75 5.87 67,356
03/12/2015 5.92 6.2 5.84 6.09 146,894
03/11/2015 5.76 5.94 5.64 5.88 110,963
03/10/2015 6.11 6.12 5.52 5.8 198,185
03/09/2015 6.23 6.27 6.04 6.16 122,069
03/06/2015 6.37 6.53 6.13 6.24 100,019
03/05/2015 6.32 6.4 6.13 6.4 128,891
03/04/2015 6.08 6.37 6.01 6.29 129,299
03/03/2015 6.4 6.5 6.04 6.12 206,002
03/02/2015 6.41 6.6299 6.38 6.43 136,244
02/27/2015 6.41 6.62 6.35 6.4 89,218
02/26/2015 6.45 6.55 6.37 6.45 44,740
02/25/2015 6.43 6.64 6.36 6.49 106,356
02/24/2015 6.35 6.7 6.35 6.45 129,224
02/23/2015 6.57 6.65 6.27 6.38 177,148
02/20/2015 6.74 6.75 6.56 6.57 67,863
02/19/2015 6.66 6.87 6.64 6.71 90,084
02/18/2015 6.73 6.84 6.59 6.66 85,689
02/17/2015 6.78 6.86 6.66 6.7 117,350
02/13/2015 6.45 6.8 6.45 6.78 145,748
02/12/2015 6.43 6.58 6.4 6.44 94,092
02/11/2015 6.48 6.49 6.28 6.43 178,166
02/10/2015 6.47 6.563 6.36 6.5 105,240
02/09/2015 6.22 6.441 6.21 6.39 246,414
02/06/2015 6.29 6.3 6.06 6.25 243,349
02/05/2015 5.93 6.32 5.93 6.25 297,842
*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?