The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

HHGregg

  • HGG
  • NYSE
  • Merchandising and Lodging
  • Latest 7.99
  • Currency US$
  • Change 0.12
  • Percent Change 1.525 %
  • Volume 514,386
  • Wed Apr 16, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.99 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 8.18 7.67 7.97 7.99 514,386
Apr 15 8.46 7.39 8.46 7.87 1,801,273
Apr 14 9.12 8.63 9.01 8.71 321,963
Apr 11 9.36 8.66 9.36 8.93 375,683
Apr 10 9.90 9.40 9.90 9.40 221,502
Apr 9 9.95 9.50 9.61 9.89 212,651
Apr 8 9.73 9.40 9.58 9.47 252,540
Apr 7 9.64 9.25 9.40 9.57 232,344
Apr 4 10.04 9.34 9.86 9.41 428,778
Apr 3 10.10 9.73 9.91 9.82 198,207
Apr 2 10.21 9.83 9.87 9.91 412,470
Apr 1 9.99 9.60 9.66 9.89 502,294
Mar 31 10.24 9.49 10.20 9.61 573,583
Mar 28 10.18 9.62 9.64 10.18 237,331
Mar 27 9.63 9.35 9.60 9.61 176,102
Mar 26 10.01 9.34 9.96 9.42 847,169
Mar 25 9.97 9.66 9.91 9.96 205,154
Mar 24 10.19 9.63 9.88 9.84 570,043
Mar 21 10.16 9.80 9.94 9.84 455,817
Mar 20 10.23 9.80 9.99 9.85 307,320
Mar 19 10.19 9.79 9.86 10.02 737,037
Mar 18 9.88 9.36 9.43 9.87 416,536
Mar 17 9.90 9.13 9.13 9.43 720,829
Mar 14 9.09 8.89 8.89 9.07 135,168
Mar 13 9.24 8.84 9.08 8.92 263,392
Mar 12 9.31 8.96 9.03 9.06 387,998
Mar 11 9.45 9.03 9.45 9.07 421,126
Mar 10 9.63 9.33 9.47 9.41 313,079
Mar 7 9.87 9.41 9.60 9.52 292,566
Mar 6 9.56 9.02 9.38 9.51 440,464