Historical Stock Prices

HGG 
$7.15
*  
0.01
0.14%
Get HGG Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/22/2014 7.35 7.46 7.3112 7.44 101,104
08/21/2014 7.17 7.38 7.1 7.35 88,890
08/20/2014 7.2 7.23 7.085 7.18 72,148
08/19/2014 7.11 7.37 7.11 7.21 194,175
08/18/2014 7.04 7.13 6.9 7.08 153,171
08/15/2014 7.14 7.1636 6.92 6.98 104,479
08/14/2014 6.94 7.11 6.9 7.09 109,721
08/13/2014 7.1 7.1 6.79 6.95 236,734
08/12/2014 7.2 7.25 7.06 7.08 129,290
08/11/2014 7.17 7.27 7.0001 7.24 128,458
08/08/2014 6.99 7.155 6.99 7.13 156,187
08/07/2014 7.12 7.45 6.9 6.96 225,257
08/06/2014 7.05 7.19 7.02 7.11 275,607
08/05/2014 6.79 7.185 6.76 7.11 335,566
08/04/2014 6.94 7.1 6.78 6.83 304,908
08/01/2014 7.12 7.19 6.92 6.93 423,274
07/31/2014 7.66 7.67 7.0301 7.11 1,060,981
07/30/2014 8.5 8.51 8.4 8.5 305,557
07/29/2014 8.5 8.51 8.4 8.5 306,595
07/28/2014 8.93 8.93 8.4281 8.5 375,808
07/25/2014 8.85 8.99 8.8 8.97 124,077
07/24/2014 9.16 9.28 8.94 8.99 223,766
07/23/2014 8.9 9.29 8.8 9.1 147,860
07/22/2014 8.99 8.99 8.7 8.88 193,054
07/21/2014 8.85 8.98 8.68 8.93 237,574
07/18/2014 8.58 8.93 8.56 8.9 214,996
07/17/2014 8.68 8.75 8.51 8.59 147,337
07/16/2014 8.93 8.97 8.6 8.74 169,702
07/15/2014 8.97 9.07 8.61 8.87 309,954
07/14/2014 8.91 9.08 8.9 9.02 124,812
07/11/2014 9.23 9.31 9.1 9.12 95,747
07/10/2014 8.77 9.58 8.69 9.32 245,275
07/09/2014 9.41 9.48 8.99 9.01 273,910
07/08/2014 9.88 9.88 9.36 9.37 289,859
07/07/2014 10.4 10.46 9.76 9.89 332,406
07/03/2014 10.35 10.57 10.32 10.42 98,691
07/02/2014 10.17 10.45 10.17 10.28 215,849
07/01/2014 10.25 11.28 10.13 10.17 356,316
06/30/2014 10 10.195 9.83 10.17 141,299
06/27/2014 10 10 9.88 10 465,404
06/26/2014 10.02 10.02 9.87 10 170,388
06/25/2014 9.84 10.09 9.77 10.01 370,486
06/24/2014 9.82 10.05 9.64 9.95 324,419
06/23/2014 10.19 10.23 9.69 9.82 287,323
06/20/2014 10.01 10.37 9.92 10.21 501,565
06/19/2014 10.2 10.38 9.9 9.97 271,276
06/18/2014 10.02 10.39 9.67 10.2 305,573
06/17/2014 9.72 10.4999 9.64 10.04 367,466
06/16/2014 9.64 10.03 9.51 9.69 206,005
06/13/2014 9.6 9.75 9.19 9.7 312,410
06/12/2014 9.33 9.8 9.08 9.55 378,145
06/11/2014 9.72 9.86 9.14 9.36 288,252
06/10/2014 9.97 9.97 9.66 9.75 94,583
06/09/2014 9.21 10.11 9.2 10.01 244,312
06/06/2014 9.2 9.41 9.01 9.24 246,514
06/05/2014 8.78 9.23 8.67 9.23 355,990
06/04/2014 9.1 9.27 8.76 8.78 276,324
06/03/2014 9.11 9.3 8.86 9.19 211,856
06/02/2014 9.3 9.3 8.99 9.18 144,813
05/30/2014 9.24 9.42 9.087 9.2 184,770
05/29/2014 9.18 9.34 9.14 9.2 204,097
05/28/2014 9.5 9.5 9.08 9.17 246,162
05/27/2014 9.17 9.49 9.16 9.4 322,688
05/23/2014 9.03 9.16 8.88 9.13 231,369
05/22/2014 9.04 9.17 8.81 8.99 564,830
05/21/2014 9.11 9.36 8.83 8.86 325,015
05/20/2014 9.28 9.41 8.57 8.98 652,131
05/19/2014 8.49 8.93 8.41 8.91 280,206
05/16/2014 8.28 8.57 8.18 8.48 181,627
05/15/2014 8.3 8.46 8.03 8.27 193,162
05/14/2014 8.72 8.83 8.23 8.32 211,342
05/13/2014 9.1 9.15 8.75 8.79 171,667
05/12/2014 8.84 9.2399 8.84 9.07 182,175
05/09/2014 8.77 9.0499 8.77 8.85 177,439
05/08/2014 8.17 9.14 8.1 8.8 362,230
05/07/2014 8.25 8.34 8.02 8.16 137,701
05/06/2014 8.48 8.65 8.22 8.26 142,017
05/05/2014 8.45 8.62 8.31 8.47 116,906
05/02/2014 8.66 8.84 8.48 8.5 156,388
05/01/2014 8.61 8.83 8.52 8.61 216,105
04/30/2014 8.62 8.67 8.41 8.62 547,814
04/29/2014 9.06 9.14 8.68 8.69 297,693
04/28/2014 9.01 9.21 8.72 9.06 311,355
04/25/2014 8.93 9.12 8.75 9 233,201
04/24/2014 9.07 9.377 8.81 8.98 576,441
04/23/2014 8.77 9.085 8.64 9 297,331
04/22/2014 8.54 8.85 8.5 8.81 311,734
04/21/2014 8.26 8.57 8.17 8.51 266,637
04/17/2014 7.97 8.35 7.75 8.24 444,363
04/16/2014 7.97 8.178 7.67 7.99 514,386
04/15/2014 8.46 8.46 7.39 7.87 1,801,273
04/14/2014 9.01 9.12 8.63 8.71 321,963
04/11/2014 9.36 9.36 8.66 8.93 375,683
04/10/2014 9.9 9.9 9.4 9.4 221,502
04/09/2014 9.61 9.95 9.5 9.89 212,651
04/08/2014 9.58 9.73 9.4 9.47 252,540
04/07/2014 9.4 9.64 9.25 9.57 232,344
04/04/2014 9.86 10.04 9.34 9.41 428,778
04/03/2014 9.91 10.1 9.73 9.82 198,207
04/02/2014 9.87 10.21 9.83 9.91 412,470
04/01/2014 9.66 9.99 9.6 9.89 502,294
03/31/2014 10.2 10.24 9.49 9.61 573,583
03/28/2014 9.64 10.18 9.62 10.18 237,331
03/27/2014 9.6 9.63 9.3501 9.61 175,662
03/26/2014 9.96 10.01 9.34 9.42 847,169
03/25/2014 9.91 9.97 9.66 9.96 205,154
03/24/2014 9.88 10.1899 9.63 9.84 570,043
03/21/2014 9.94 10.1601 9.8 9.84 455,817
03/20/2014 9.99 10.23 9.8 9.85 307,320
03/19/2014 9.86 10.1898 9.79 10.02 737,037
03/18/2014 9.43 9.88 9.36 9.87 416,536
03/17/2014 9.13 9.9 9.13 9.43 720,829
03/14/2014 8.89 9.09 8.89 9.07 135,168
03/13/2014 9.08 9.24 8.835 8.92 263,392
03/12/2014 9.03 9.31 8.96 9.06 387,998
03/11/2014 9.45 9.45 9.03 9.07 421,126
03/10/2014 9.47 9.63 9.33 9.41 313,079
03/07/2014 9.6 9.87 9.41 9.52 292,566
03/06/2014 9.38 9.56 9.015 9.51 440,464
03/05/2014 9.87 9.9392 9.31 9.37 701,532
03/04/2014 10.74 10.76 9.9 9.9 815,759
03/03/2014 10.46 10.74 10.241 10.55 386,792
02/28/2014 10.32 10.75 10.32 10.59 369,174
02/27/2014 10.47 10.76 10.29 10.32 511,929
02/26/2014 10.62 10.62 10.29 10.37 433,937
02/25/2014 10.2 11.06 10.2 10.54 628,500
02/24/2014 9.75 10.4801 9.75 10.18 921,836
02/21/2014 9.96 10.01 9.65 9.69 573,137
02/20/2014 9.64 10.04 9.35 9.96 743,509
02/19/2014 9.59 9.9199 9.53 9.65 576,884
02/18/2014 9.32 9.94 9.32 9.58 1,328,338
02/14/2014 8.98 9.45 8.83 9.25 1,372,365
02/13/2014 8.88 8.985 8.62 8.97 765,133
02/12/2014 8.75 9 8.55 8.97 808,313
02/11/2014 8.51 8.96 8.1503 8.75 1,375,171
02/10/2014 8.19 9.07 7.825 8.72 1,355,969
02/07/2014 7.79 7.85 7.57 7.8 841,027
02/06/2014 7.23 7.82 7.23 7.69 1,106,207
02/05/2014 7.51 7.53 7.24 7.24 655,759
02/04/2014 7.75 8.06 7.425 7.54 1,284,505
02/03/2014 8.24 8.24 7.64 7.67 1,490,798
01/31/2014 8.31 8.425 8.071 8.26 1,171,823
01/30/2014 10.36 10.56 8.48 8.52 2,320,685
01/29/2014 10.89 11.05 10.4512 10.56 625,152
01/28/2014 10.99 11.16 10.82 11.04 578,044
01/27/2014 11.3 11.3916 10.92 11.01 504,708
01/24/2014 11.14 11.64 11.05 11.21 799,998
01/23/2014 11.43 11.55 10.96 11.24 798,016
01/22/2014 11.26 11.59 11.15 11.55 684,329
01/21/2014 10.77 11.2 10.7 11.2 570,242
01/17/2014 10.81 10.93 10.66 10.76 572,801
01/16/2014 11 11.1368 10.65 10.91 1,111,065
01/15/2014 11.14 11.45 11.14 11.34 524,580
01/14/2014 10.48 11.16 10.42 11.11 486,224
01/13/2014 10.63 10.78 10.46 10.5 373,001
01/10/2014 10.82 11 10.49 10.62 749,042
01/09/2014 11.18 11.26 10.71 10.76 857,629
01/08/2014 11.37 11.49 11.24 11.28 535,840
01/07/2014 12.79 12.84 11.39 11.41 1,776,637
01/06/2014 12.36 13.12 12.06 12.93 1,499,291
01/03/2014 13.82 14 13.28 13.6 293,858
01/02/2014 13.96 14.194 13.55 13.82 307,120
12/31/2013 14.22 14.22 13.65 13.97 475,472
12/30/2013 14.21 14.38 14.03 14.25 113,065
12/27/2013 14.64 14.67 14.13 14.23 155,881
12/26/2013 14.9 14.9 14.12 14.57 223,651
12/24/2013 14.71 15.1 14.66 14.95 88,976
12/23/2013 14.65 14.86 14.361 14.73 172,404
12/20/2013 14.64 14.87 14.52 14.61 392,627
12/19/2013 14.66 14.8 14.28 14.58 272,303
12/18/2013 14.13 14.69 13.97 14.65 161,434
12/17/2013 14.55 14.55 13.97 14.07 234,954
12/16/2013 14.19 14.74 14.164 14.52 326,703
12/13/2013 14.09 14.53 14.022 14.14 149,132
12/12/2013 13.95 14.3 13.88 14.08 163,031
12/11/2013 13.86 14.16 13.77 13.96 315,444
12/10/2013 14.06 14.1775 13.63 13.87 383,309
12/09/2013 14.4 14.53 14.04 14.13 175,174
12/06/2013 14.47 14.7 14.38 14.4 183,781
12/05/2013 14.27 14.44 14.02 14.34 196,284
12/04/2013 14.08 14.4 13.95 14.18 168,702
12/03/2013 13.95 14.23 13.88 14.11 731,862
12/02/2013 14.9 14.9 13.9 14.01 422,237
11/29/2013 14.75 15.05 14.75 14.9 106,188
11/27/2013 14.87 15.14 14.56 14.64 220,208
11/26/2013 14.8 14.9999 14.68 14.89 418,489
11/25/2013 14.8 15.21 14.61 14.83 245,778
11/22/2013 15.28 15.42 14.66 14.79 451,393
11/21/2013 15.42 15.55 15.21 15.32 363,116
11/20/2013 15.91 15.975 15.29 15.4 482,305
11/19/2013 15.85 15.99 15.6 15.91 390,469
11/18/2013 17.06 17.14 15.89 16 448,631
11/15/2013 16.86 17.2399 16.68 17.04 505,773
11/14/2013 16.66 17.01 16.39 16.85 286,435
11/13/2013 16.38 16.75 16.29 16.6 234,140
11/12/2013 16.36 16.72 16.24 16.45 210,730
11/11/2013 16.18 16.545 15.89 16.36 274,323
11/08/2013 16.01 16.42 15.9 16.23 243,496
11/07/2013 16.01 16.2 15.73 15.94 279,681
11/06/2013 16.54 16.57 15.75 15.99 449,853
11/05/2013 16.29 16.61 16 16.44 359,374
11/04/2013 15.92 16.54 15.92 16.4 450,271
11/01/2013 15.36 16.25 14.9 15.96 580,563
10/31/2013 15.95 16.09 14.45 15.51 2,137,332
10/30/2013 17.35 17.85 17.1 17.75 669,745
10/29/2013 17.2 17.71 17 17.26 490,397
10/28/2013 17.9 18.27 17.16 17.24 324,405
10/25/2013 18.24 18.58 17.78 17.98 109,235
10/24/2013 18.04 18.79 18.04 18.26 201,332
10/23/2013 17.86 18.15 17.651 18.03 126,773
10/22/2013 17.58 18.05 17.58 17.92 133,923
10/21/2013 18.19 18.19 17.4 17.6 220,744
10/18/2013 18.21 18.33 17.83 18.2 112,038
10/17/2013 18.13 18.13 17.65 18.05 183,281
10/16/2013 17.6 18.27 17.6 18.19 130,057
10/15/2013 17.97 18.04 17.42 17.47 109,889
10/14/2013 17.3 18.12 17.3 17.99 227,042
10/11/2013 17.52 17.6 17.12 17.46 71,384
10/10/2013 17.2 17.67 17.2 17.53 163,555
10/09/2013 16.91 17.46 16.36 16.97 244,653
10/08/2013 17.47 17.795 16.825 16.89 176,358
10/07/2013 18.26 18.27 17.389 17.48 181,557
10/04/2013 17.85 18.53 17.52 18.35 136,039
10/03/2013 18.4 18.76 17.74 17.87 198,014
10/02/2013 18.22 18.6399 18.14 18.57 158,593
10/01/2013 17.84 18.52 17.75 18.39 283,177
09/30/2013 17.74 18.01 17.5 17.91 380,705
09/27/2013 18.6 18.73 17.81 17.87 325,488
09/26/2013 18.96 19.1455 18.52 18.7 222,516
09/25/2013 18.97 18.97 18.15 18.79 322,597
09/24/2013 19.43 19.72 18.83 18.91 412,165
09/23/2013 20.26 20.26 19.13 19.42 197,060
09/20/2013 20.57 20.75 20.04 20.11 171,919
09/19/2013 19.89 20.52 19.77 20.46 197,819
09/18/2013 19.9 20.07 19.77 19.81 409,938
09/17/2013 19.52 20.01 19.37 19.99 238,923
09/16/2013 20.11 20.44 19.35 19.45 406,195
09/13/2013 19.4 20.06 19.37 19.99 305,655
09/12/2013 19.64 19.7364 19.25 19.39 227,718
09/11/2013 18.65 19.99 18.65 19.4 508,016
09/10/2013 17.77 18.65 17.77 18.64 187,426
09/09/2013 17.16 17.78 17.09 17.76 232,176
09/06/2013 17.55 17.55 16.73 17.1 548,853
09/05/2013 17.81 17.98 17.43 17.46 227,638
09/04/2013 18.14 18.35 17.91 17.98 575,676
09/03/2013 18.2 18.3 17.93 18.09 348,525
08/30/2013 18.49 18.49 17.78 18.11 360,449
08/29/2013 18.72 19.11 18.46 18.51 269,027
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?