The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

HHGregg

  • HGG
  • NYSE
  • Merchandising and Lodging
  • Latest 6.35
  • Currency US$
  • Change -0.04
  • Percent Change -0.626 %
  • Volume 59,301
  • Fri Oct 24, 2014 04:03 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: 6.35 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 6.39 6.26 6.37 6.35 59,301
Oct 23 6.42 6.21 6.35 6.39 209,998
Oct 22 6.43 6.06 6.18 6.30 174,714
Oct 21 6.17 6.01 6.05 6.15 85,455
Oct 20 6.17 5.95 5.98 6.02 303,508
Oct 17 6.45 5.82 6.45 5.98 253,271
Oct 16 6.43 6.16 6.16 6.34 101,629
Oct 15 6.37 6.01 6.09 6.27 153,427
Oct 14 6.33 5.96 5.98 6.27 210,598
Oct 13 6.07 5.76 5.88 5.93 138,468
Oct 10 6.04 5.70 5.70 5.89 157,676
Oct 9 5.97 5.66 5.93 5.72 162,470
Oct 8 6.02 5.84 5.91 5.98 153,842
Oct 7 6.18 5.85 6.02 5.92 426,446
Oct 6 6.53 6.04 6.43 6.09 183,291
Oct 3 6.58 6.39 6.53 6.40 123,592
Oct 2 6.49 6.10 6.10 6.47 181,367
Oct 1 6.36 6.01 6.28 6.12 225,682
Sep 30 6.31 6.17 6.28 6.31 122,802
Sep 29 6.35 6.02 6.12 6.26 192,409
Sep 26 6.22 5.90 5.94 6.19 196,416
Sep 25 6.09 5.85 6.08 5.95 199,320
Sep 24 6.27 6.10 6.12 6.13 196,132
Sep 23 6.50 6.10 6.44 6.11 107,315
Sep 22 6.57 6.32 6.56 6.43 116,273
Sep 19 6.58 6.37 6.49 6.57 298,189
Sep 18 6.64 6.40 6.50 6.43 123,161
Sep 17 6.56 6.48 6.50 6.51 86,529
Sep 16 6.57 6.42 6.45 6.49 87,718
Sep 15 6.56 6.38 6.56 6.46 86,029
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.