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 8.48
  • Currency US$
  • Change -0.49
  • Percent Change -5.463 %
  • Volume 274,054
  • Mon Jul 28, 2014 02:45 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: 8.48 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 8.93 8.43 8.93 8.48 274,054
Jul 25 8.99 8.80 8.85 8.97 124,077
Jul 24 9.28 8.94 9.16 8.99 223,766
Jul 23 9.29 8.80 8.90 9.10 147,860
Jul 22 8.99 8.70 8.99 8.88 193,054
Jul 21 8.98 8.68 8.85 8.93 237,574
Jul 18 8.93 8.56 8.58 8.90 214,996
Jul 17 8.75 8.51 8.68 8.59 147,337
Jul 16 8.97 8.60 8.93 8.74 169,702
Jul 15 9.07 8.61 8.97 8.87 309,954
Jul 14 9.08 8.90 8.91 9.02 124,812
Jul 11 9.31 9.10 9.23 9.12 95,747
Jul 10 9.58 8.69 8.77 9.32 245,275
Jul 9 9.48 8.99 9.41 9.01 273,910
Jul 8 9.88 9.36 9.88 9.37 289,859
Jul 7 10.46 9.76 10.40 9.89 332,406
Jul 3 10.57 10.32 10.35 10.42 98,691
Jul 2 10.45 10.17 10.17 10.28 215,849
Jul 1 11.28 10.13 10.25 10.17 356,316
Jun 30 10.20 9.83 10.00 10.17 141,299
Jun 27 10.00 9.88 10.00 10.00 465,404
Jun 26 10.02 9.87 10.02 10.00 170,388
Jun 25 10.09 9.77 9.84 10.01 370,486
Jun 24 10.05 9.64 9.82 9.95 324,419
Jun 23 10.23 9.69 10.19 9.82 287,323
Jun 20 10.37 9.92 10.01 10.21 501,565
Jun 19 10.38 9.90 10.20 9.97 271,276
Jun 18 10.39 9.67 10.02 10.20 305,573
Jun 17 10.50 9.64 9.72 10.04 367,466
Jun 16 10.03 9.51 9.64 9.69 206,005
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.