HGG Historical Prices | HHGregg, Inc. Common Stock Stock

All Ordinaries

0.51%

hhgregg, Inc. (HGG)

-NYSE

17.05 0.14(0.83%) 06:03

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	16.90	17.22	16.72	17.05	182,800	17.05
17 Jun 2013	17.00	17.15	16.77	16.91	138,100	16.91
14 Jun 2013	17.18	17.22	16.71	16.92	291,300	16.92
13 Jun 2013	16.65	17.29	16.32	17.21	213,400	17.21
12 Jun 2013	16.80	17.00	16.62	16.68	180,800	16.68
11 Jun 2013	17.21	17.21	16.64	16.72	247,200	16.72
10 Jun 2013	17.16	17.59	16.97	17.27	365,600	17.27
7 Jun 2013	17.71	17.71	17.13	17.20	294,300	17.20
6 Jun 2013	17.14	17.70	17.05	17.53	429,300	17.53
5 Jun 2013	16.87	17.51	16.82	17.00	402,000	17.00
4 Jun 2013	16.22	16.91	15.94	16.87	466,700	16.87
3 Jun 2013	15.58	16.16	15.43	16.13	481,200	16.13
31 May 2013	15.58	16.06	15.42	15.59	432,800	15.59
30 May 2013	14.99	15.79	14.97	15.59	440,700	15.59
29 May 2013	14.29	15.06	14.21	14.94	331,400	14.94
28 May 2013	13.99	14.60	13.99	14.32	324,100	14.32
24 May 2013	13.49	13.95	13.41	13.91	229,500	13.91
23 May 2013	13.51	13.63	13.31	13.56	357,800	13.56
22 May 2013	13.69	14.22	13.50	13.75	704,500	13.75
21 May 2013	14.25	14.80	13.50	13.75	1,789,600	13.75
20 May 2013	15.40	15.95	15.30	15.61	649,800	15.61
17 May 2013	15.26	15.70	15.26	15.42	323,700	15.42
16 May 2013	15.70	15.70	14.70	15.16	512,100	15.16
15 May 2013	14.80	15.28	14.80	14.90	225,200	14.90
14 May 2013	14.43	14.80	14.33	14.79	239,000	14.79
13 May 2013	14.50	14.54	14.28	14.38	228,900	14.38
10 May 2013	14.55	14.91	14.41	14.52	297,500	14.52
9 May 2013	14.28	14.68	14.27	14.51	159,800	14.51
8 May 2013	14.56	14.70	14.12	14.28	296,000	14.28
7 May 2013	14.59	14.88	14.52	14.55	289,600	14.55
6 May 2013	14.17	14.62	14.04	14.53	125,400	14.53
3 May 2013	14.19	14.51	14.12	14.18	148,400	14.18
2 May 2013	13.65	14.06	13.65	14.04	121,900	14.04
1 May 2013	13.45	13.75	13.36	13.56	268,900	13.56
30 Apr 2013	13.66	13.90	13.50	13.51	265,800	13.51
29 Apr 2013	13.80	14.07	13.62	13.63	232,200	13.63
26 Apr 2013	14.04	14.19	13.78	13.80	201,800	13.80
25 Apr 2013	13.73	14.22	13.73	14.04	269,900	14.04
24 Apr 2013	13.83	14.21	13.61	13.68	259,500	13.68
23 Apr 2013	13.33	13.89	13.28	13.84	234,000	13.84
22 Apr 2013	13.51	13.60	13.21	13.28	246,300	13.28
19 Apr 2013	12.97	13.45	12.92	13.42	331,000	13.42
18 Apr 2013	13.00	13.16	12.73	12.94	278,500	12.94
17 Apr 2013	12.57	12.86	12.57	12.77	275,200	12.77
16 Apr 2013	12.37	12.70	12.37	12.66	241,100	12.66
15 Apr 2013	12.98	13.23	12.26	12.28	425,100	12.28
12 Apr 2013	13.22	13.35	12.96	13.02	386,500	13.02
11 Apr 2013	13.10	13.57	13.04	13.31	295,100	13.31
10 Apr 2013	12.95	13.13	12.88	13.08	317,300	13.08
9 Apr 2013	12.51	12.99	12.49	12.87	312,500	12.87
8 Apr 2013	12.60	12.88	12.45	12.52	335,900	12.52
5 Apr 2013	12.01	12.60	11.94	12.57	396,500	12.57
4 Apr 2013	11.69	12.25	11.66	12.18	448,300	12.18
3 Apr 2013	11.44	11.80	11.35	11.57	270,400	11.57
2 Apr 2013	11.12	11.46	11.10	11.33	213,800	11.33
1 Apr 2013	11.04	11.19	11.00	11.09	184,100	11.09
28 Mar 2013	11.00	11.11	10.93	11.05	442,900	11.05
27 Mar 2013	11.06	11.16	10.93	11.04	214,300	11.04
26 Mar 2013	11.10	11.33	10.99	11.12	213,800	11.12
25 Mar 2013	11.26	11.32	10.95	11.06	198,600	11.06
22 Mar 2013	11.34	11.44	11.15	11.19	276,100	11.19
21 Mar 2013	11.24	11.47	11.20	11.31	143,400	11.31
20 Mar 2013	11.28	11.61	11.19	11.31	462,600	11.31
19 Mar 2013	11.41	11.48	11.06	11.24	152,100	11.24
18 Mar 2013	11.13	11.65	11.06	11.35	314,400	11.35
15 Mar 2013	11.01	11.39	10.89	11.28	388,600	11.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On HGG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

hhgregg, Inc. (HGG)