HHGregg, Inc. Historical Stock Prices

HGG 
$5.23
*  
0.03
0.58%
Get HGG Alerts
*Delayed - data as of Jan. 26, 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 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.11  5.28  5.07  5.23 294,988
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
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
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?