HHGregg, Inc. Historical Stock Prices

HGG 
$3.2
*  
0.04
1.23%
Get HGG Alerts
*Delayed - data as of Jun. 29, 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: 1 Year, From 29-JUN-2014 TO 29-JUN-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  3.31  3.49  3.1702  3.20 272,371
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
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
02/04/2015 5.82 6.06 5.82 5.93 253,439
02/03/2015 5.83 6 5.75 5.92 278,704
02/02/2015 5.56 5.8501 5.465 5.79 229,877
01/30/2015 5.57 5.71 5.4275 5.49 557,811
01/29/2015 5.06 5.89 5.06 5.68 741,417
01/28/2015 5.42 5.43 5.025 5.04 278,918
01/27/2015 5.21 5.47 5.16 5.43 206,157
01/26/2015 5.1 5.28 5.07 5.23 294,988
01/23/2015 5.33 5.33 5.15 5.2 194,083
01/22/2015 5.1 5.5 5.1 5.32 285,103
01/21/2015 5.29 5.33 5.06 5.2 332,790
01/20/2015 5.7 5.7 5.23 5.29 343,947
01/16/2015 5.83 5.83 5.6 5.71 314,443
01/15/2015 6.13 6.21 5.56 5.84 593,091
01/14/2015 6.25 6.33 6.09 6.21 174,466
01/13/2015 6.14 6.37 6.07 6.25 259,479
01/12/2015 6 6.35 5.98 6.03 413,007
01/09/2015 6 6.17 5.78 5.9 288,150
01/08/2015 5.89 6.265 5.77 5.97 621,178
01/07/2015 5.61 6.18 5.585 5.8 946,074
01/06/2015 7.23 7.23 5.3799 5.62 1,653,380
01/05/2015 7.35 7.56 7.08 7.25 230,452
01/02/2015 7.6 7.64 7.36 7.39 178,958
12/31/2014 7.6 7.78 7.55 7.57 140,762
12/30/2014 7.62 7.86 7.5 7.62 143,068
12/29/2014 7.59 7.75 7.4501 7.63 122,310
12/26/2014 7.64 7.89 7.56 7.59 79,676
12/24/2014 7.76 7.94 7.5 7.65 97,004
12/23/2014 7.53 7.83 7.53 7.77 221,033
12/22/2014 7.51 7.715 7.44 7.6 250,238
12/19/2014 7.82 7.95 7.55 7.62 518,343
12/18/2014 8.15 8.2 7.68 7.86 262,165
12/17/2014 7.59 8.22 7.49 7.99 435,459
12/16/2014 7.56 7.8 7.45 7.53 356,910
12/15/2014 7.46 7.73 7.36 7.56 325,665
12/12/2014 6.92 7.49 6.88 7.39 258,886
12/11/2014 6.89 7.5 6.81 7.02 283,114
12/10/2014 6.98 7.15 6.72 6.84 304,107
12/09/2014 6.38 7.1136 6.37 6.96 436,563
12/08/2014 6.7 6.7 6.39 6.51 172,320
12/05/2014 6.39 6.88 6.35 6.68 277,352
12/04/2014 6.34 6.43 6.09 6.35 194,790
12/03/2014 6.09 6.45 6 6.36 256,900
12/02/2014 6.16 6.29 6.02 6.1 202,290
12/01/2014 6.37 6.37 6 6.12 284,656
11/28/2014 6.55 6.75 6.31 6.35 131,546
11/26/2014 6.76 6.77 6.47 6.51 144,800
11/25/2014 6.9 7.17 6.66 6.76 444,829
11/24/2014 6.09 6.91 6.09 6.89 571,509
11/21/2014 6.2 6.26 6.04 6.09 185,421
11/20/2014 6.08 6.18 6 6.12 176,565
11/19/2014 6.03 6.16 5.99 6.09 214,123
11/18/2014 6.03 6.16 6.03 6.04 226,140
11/17/2014 6.2 6.275 6.04 6.05 389,130
11/14/2014 6.16 6.39 6.06 6.2 356,230
11/13/2014 5.9 6.22 5.86 6.16 281,033
11/12/2014 5.62 5.95 5.62 5.9 214,612
11/11/2014 5.47 5.69 5.36 5.68 184,713
11/10/2014 5.57 5.59 5.39 5.45 246,709
11/07/2014 5.38 5.53 5.27 5.53 371,236
11/06/2014 5.07 5.46 5.07 5.43 376,083
11/05/2014 4.99 5.46 4.98 5.17 558,027
11/04/2014 4.94 5.03 4.57 4.83 631,913
11/03/2014 5.25 5.3399 4.95 5 783,545
10/31/2014 5.7 5.7289 5.17 5.18 593,842
10/30/2014 5.79 5.8378 5.4 5.6 833,051
10/29/2014 6.6 6.7 6.01 6.07 478,858
10/28/2014 6.65 6.83 6.53 6.58 177,610
10/27/2014 6.34 6.8 6.31 6.65 304,961
10/24/2014 6.37 6.39 6.26 6.35 60,434
10/23/2014 6.35 6.42 6.21 6.39 209,998
10/22/2014 6.18 6.43 6.06 6.3 174,714
10/21/2014 6.05 6.17 6.01 6.15 85,455
10/20/2014 5.98 6.1697 5.95 6.02 303,508
10/17/2014 6.45 6.45 5.82 5.98 253,271
10/16/2014 6.16 6.43 6.16 6.34 101,629
10/15/2014 6.09 6.37 6.0112 6.27 153,427
10/14/2014 5.98 6.33 5.96 6.27 210,598
10/13/2014 5.88 6.07 5.76 5.93 138,468
10/10/2014 5.7 6.04 5.7 5.89 157,676
10/09/2014 5.93 5.97 5.66 5.72 162,470
10/08/2014 5.91 6.02 5.84 5.98 153,842
10/07/2014 6.02 6.18 5.85 5.92 426,446
10/06/2014 6.43 6.53 6.04 6.09 183,291
10/03/2014 6.53 6.5799 6.39 6.4 123,592
10/02/2014 6.1 6.49 6.1 6.47 181,367
10/01/2014 6.28 6.36 6.01 6.12 225,682
09/30/2014 6.28 6.31 6.17 6.31 122,802
09/29/2014 6.12 6.35 6.02 6.26 192,409
09/26/2014 5.94 6.22 5.8985 6.19 196,416
09/25/2014 6.08 6.09 5.85 5.95 199,320
09/24/2014 6.12 6.27 6.1 6.13 196,132
09/23/2014 6.44 6.5 6.1 6.11 107,315
09/22/2014 6.56 6.57 6.32 6.43 116,273
09/19/2014 6.49 6.58 6.37 6.57 298,189
09/18/2014 6.5 6.64 6.4 6.43 123,161
09/17/2014 6.5 6.56 6.48 6.51 86,529
09/16/2014 6.45 6.57 6.42 6.49 87,718
09/15/2014 6.56 6.56 6.3794 6.46 86,029
09/12/2014 6.71 6.75 6.46 6.56 121,000
09/11/2014 6.32 6.89 6.2901 6.74 316,508
09/10/2014 6.79 6.79 6.32 6.36 364,418
09/09/2014 6.83 6.8699 6.69 6.78 94,883
09/08/2014 6.89 6.93 6.76 6.84 150,754
09/05/2014 6.89 6.97 6.85 6.93 109,256
09/04/2014 7.07 7.14 6.9 6.92 91,711
09/03/2014 7.12 7.19 6.94 7.01 136,432
09/02/2014 7.13 7.23 6.95 7.1 159,969
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
*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?