HHGREGG Inc

(NYSE: HGG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
7.10 Down -0.05 -0.70%
Find prices for:
HHGREGG Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 7.45 7.13 7.18 7.15 168,613
08/22/2014 7.46 7.31 7.35 7.44 101,104
08/15/2014 7.16 6.92 7.14 6.98 104,479
08/08/2014 7.16 6.99 6.99 7.13 156,187
08/01/2014 7.19 6.92 7.12 6.93 423,274
07/25/2014 8.99 8.8 8.85 8.97 124,077
07/18/2014 8.93 8.56 8.58 8.9 214,996
07/11/2014 9.31 9.1 9.23 9.12 95,747
07/03/2014 10.57 10.32 10.35 10.42 98,691
06/27/2014 10 9.88 10 10 465,404
06/20/2014 10.37 9.92 10.01 10.21 501,565
06/13/2014 9.75 9.19 9.6 9.7 312,410
06/06/2014 9.41 9.01 9.2 9.24 246,514
05/30/2014 9.42 9.09 9.24 9.2 184,770
05/23/2014 9.16 8.88 9.03 9.13 231,369
05/16/2014 8.57 8.18 8.28 8.48 181,627
05/09/2014 9.05 8.77 8.77 8.85 177,439
05/02/2014 8.84 8.48 8.66 8.5 156,388
04/25/2014 9.12 8.75 8.93 9 233,351
04/17/2014 8.35 7.75 7.97 8.24 444,363
04/11/2014 9.36 8.66 9.36 8.93 375,683
04/04/2014 10.04 9.34 9.86 9.41 428,778
03/28/2014 10.18 9.62 9.64 10.18 237,331
03/21/2014 10.16 9.8 9.94 9.84 455,817
03/14/2014 9.09 8.89 8.89 9.07 135,168
03/07/2014 9.87 9.41 9.6 9.52 292,566
02/28/2014 10.75 10.32 10.32 10.59 370,474
02/21/2014 10.01 9.65 9.96 9.69 573,137
02/14/2014 9.45 8.83 8.98 9.25 1,372,365
02/07/2014 7.85 7.57 7.79 7.8 841,027
01/31/2014 8.43 8.07 8.31 8.26 1,171,823
01/24/2014 11.64 11.05 11.14 11.21 799,998
01/17/2014 10.93 10.66 10.81 10.76 572,801
01/10/2014 11 10.49 10.82 10.62 749,042
01/03/2014 14 13.28 13.82 13.6 293,858
12/27/2013 14.67 14.13 14.64 14.23 155,881
12/20/2013 14.87 14.52 14.64 14.61 392,627
12/13/2013 14.53 14.02 14.09 14.14 149,132
12/06/2013 14.7 14.38 14.47 14.4 183,781
11/29/2013 15.05 14.75 14.75 14.9 106,188
11/22/2013 15.42 14.66 15.28 14.79 451,393
11/15/2013 17.24 16.68 16.86 17.04 505,773
11/08/2013 16.42 15.9 16.01 16.23 243,496
11/01/2013 16.25 14.9 15.36 15.96 580,563
10/25/2013 18.58 17.78 18.24 17.98 109,235
10/18/2013 18.33 17.83 18.21 18.2 112,038
10/11/2013 17.6 17.12 17.52 17.46 71,384
10/04/2013 18.53 17.52 17.85 18.35 136,039
09/27/2013 18.73 17.81 18.6 17.87 325,488
09/20/2013 20.75 20.04 20.57 20.11 172,279
09/13/2013 20.06 19.37 19.4 19.99 305,655
09/06/2013 17.55 16.73 17.55 17.1 548,853
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:10 PM ET