HHGregg, Inc. Historical Stock Prices

HGG 
$4.85
*  
0.05
1.04%
Get HGG Alerts
*Delayed - data as of Sep. 1, 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 31-MAY-2015 TO 31-AUG-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  4.86  4.90  4.73  4.85 59,577
08/31/2015 4.7 5 4.7 4.8 113,463
08/28/2015 4.96 5.05 4.67 4.68 139,862
08/27/2015 4.48 5.08 4.43 4.88 337,224
08/26/2015 4.36 4.52 4.28 4.46 81,565
08/25/2015 4.135 4.34 4.125 4.29 95,960
08/24/2015 4.15 4.19 4.02 4.11 73,957
08/21/2015 4.17 4.37 4.15 4.29 86,988
08/20/2015 4.45 4.57 4.15 4.2 168,016
08/19/2015 4.53 4.64 4.5 4.53 81,890
08/18/2015 4.52 4.76 4.51 4.55 87,836
08/17/2015 4.9 4.96 4.55 4.55 274,032
08/14/2015 5.25 5.34 4.52 4.86 307,990
08/13/2015 4.48 5.27 4.4 5.26 554,812
08/12/2015 4.13 4.42 4.11 4.41 114,475
08/11/2015 4.13 4.25 4.08 4.19 81,022
08/10/2015 4.12 4.3 4.03 4.13 240,085
08/07/2015 4.02 4.14 3.83 3.97 390,703
08/06/2015 3.65 4.34 3.65 4.13 704,489
08/05/2015 3.5 3.58 3.26 3.39 105,093
08/04/2015 3.44 3.58 3.44 3.49 87,724
08/03/2015 3.35 3.46 3.35 3.45 72,348
07/31/2015 3.44 3.5099 3.29 3.35 146,437
07/30/2015 3.41 3.51 3.4 3.46 217,387
07/29/2015 3.35 3.63 3.35 3.39 158,703
07/28/2015 3.34 3.49 3.23 3.37 82,290
07/27/2015 3.33 3.36 3.31 3.34 48,464
07/24/2015 3.49 3.49 3.27 3.36 108,719
07/23/2015 3.67 3.67 3.48 3.5 90,373
07/22/2015 3.7 3.75 3.6355 3.65 48,937
07/21/2015 3.71 3.73 3.51 3.7 167,094
07/20/2015 3.87 3.87 3.7 3.7 118,238
07/17/2015 3.8 3.86 3.62 3.85 146,918
07/16/2015 3.75 3.88 3.7 3.8 111,314
07/15/2015 3.57 3.78 3.56 3.71 140,479
07/14/2015 3.64 3.66 3.48 3.6 119,820
07/13/2015 3.55 3.69 3.44 3.65 160,639
07/10/2015 3.46 3.5 3.3 3.48 169,096
07/09/2015 3.39 3.5 3.31 3.34 255,394
07/08/2015 3.34 3.4 3.21 3.32 217,348
07/07/2015 3.36 3.41 3.25 3.35 114,493
07/06/2015 3.25 3.42 3.25 3.34 277,877
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
*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?