hhgregg (HGG)

11.09 +0.22  +2.02%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

hhgregg Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 10.65 10.89 10.54 10.87 239949
May 24, 2012 9.78 10.60 9.70 10.60 636419
May 23, 2012 10.20 10.56 9.54 9.88 621584
May 22, 2012 9.90 10.19 9.650 9.77 247204
May 21, 2012 9.57 9.88 9.47 9.85 237016
May 18, 2012 9.62 9.718 9.22 9.59 444288
May 17, 2012 9.78 9.87 9.511 9.59 138418
May 16, 2012 9.81 9.92 9.67 9.74 179267
May 15, 2012 10.05 10.23 9.73 9.76 150752
May 14, 2012 9.82 10.08 9.78 10.03 127876
May 11, 2012 10.02 10.18 9.90 9.96 160852
May 10, 2012 10.19 10.39 10.07 10.13 136321
May 9, 2012 9.70 10.30 9.61 10.13 204410
May 8, 2012 10.05 10.16 9.60 9.75 533751
May 7, 2012 10.06 10.21 10.02 10.12 86436
May 4, 2012 10.10 10.21 10.01 10.06 204507
May 3, 2012 10.28 10.38 10.06 10.15 221323
May 2, 2012 10.19 10.43 10.17 10.34 127989
May 1, 2012 10.45 10.56 10.21 10.22 244738
April 30, 2012 10.67 10.67 10.39 10.46 217896
April 27, 2012 10.63 10.77 10.43 10.70 89323
April 26, 2012 10.49 10.66 10.39 10.62 149014
April 25, 2012 10.67 10.88 10.30 10.51 307665
April 24, 2012 10.56 10.62 10.32 10.58 186334
April 23, 2012 10.37 10.88 10.27 10.61 332936
April 20, 2012 10.87 10.87 10.39 10.50 117271
April 19, 2012 10.92 11.02 10.53 10.71 168511
April 18, 2012 10.77 10.97 10.57 10.89 127534
April 17, 2012 10.73 11.14 10.73 10.82 396228
April 16, 2012 10.51 10.70 10.26 10.63 123427
April 13, 2012 10.75 10.86 10.36 10.50 226231
April 12, 2012 10.69 11.02 10.68 10.80 194838
April 11, 2012 10.65 10.76 10.58 10.73 102468
April 10, 2012 10.99 10.99 10.43 10.52 434135
April 9, 2012 11.15 11.22 10.94 10.99 239946
April 5, 2012 11.34 11.34 11.25 11.27 150493
April 4, 2012 11.69 11.69 11.30 11.37 299714
April 3, 2012 11.80 11.99 11.70 11.80 543446
April 2, 2012 11.37 11.84 11.37 11.79 265692
March 30, 2012 11.79 11.79 11.30 11.38 285867
March 29, 2012 11.56 12.14 11.56 11.73 354561
March 28, 2012 11.79 12.25 11.50 11.62 335617
March 27, 2012 11.85 12.03 11.61 11.66 325241
March 26, 2012 12.23 12.45 11.75 11.89 322854
March 23, 2012 12.38 12.60 12.02 12.07 174553
March 22, 2012 12.01 12.73 11.99 12.30 399046
March 21, 2012 11.97 12.17 11.88 12.00 408139
March 20, 2012 11.25 12.10 11.25 11.95 259396
March 19, 2012 11.15 11.51 11.05 11.32 183281
March 16, 2012 11.58 11.59 11.14 11.18 286097
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

HGG News

Can a New Guy Save Best Buy?
May 29, 6:40PM Fool
$HGG, $ANN, $plab north of 576 541 stop.Higher beta's like $lpx $bpz and $kv.a doing well $entg $uis $bee not so much mixed bag be careful.
about 5 days ago by Ranger94
Listen to $HGG Q4 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3wzT
about 6 days ago by earningscast
$HGG filed latest Annual Report http://stks.co/3wrN
about 7 days ago by MarketBrief
Earnings Scheduled For May 23
May 23, 2:32AM Benzinga
$HGG 4K calls traded in June 9 calls. Earnings next week. Not sure if they bought or sold.
about 11 days ago by MaddStocks
Will RadioShack Recover?
May 14, 6:19PM Fool
$HGG forms bearish "Descending Continuation Triangle" chart pattern. http://stks.co/3cGw
about 28 days ago by RecogniaEvents
HIGH $PUT VOLU $UTEK 3300% $CVI 2828% $ENR 2484% $HTWR 2038% $HGG 1928% $AON 1772% $VMC 1480% $LVLT 1421% $PLD 1402% $EBAY 1301%
about 40 days ago by livevol_pro
HIGH $PUT VOLU $NTGR 3038% $HNR 1188% $HGG 1097% $IPG 909% $THLD 814% $SLM 708% $MBI 695% $HOLX 644% $XME 581% $SCSS 559%
about 42 days ago by livevol_pro
HIGH $PUT VOLU $HNR 1188% $HGG 1091% $IPG 909% $THLD 812% $SLM 694% $MBI 681% $XME 570% $SCSS 526% $SFLY 487% $ABB 461%
about 42 days ago by livevol_pro
Conn's Impressive Comeback
Apr 10, 10:18AM
$HGG http://stks.co/2feI Failed breakout! Watching to see if it tries to make another run ...
about 85 days ago by jamiemc101
$HGG http://stks.co/2fOi Long set-up; Notes on chart
about 86 days ago by amitp_gupta
Market Wrap Video + Additions to Watch List http://stks.co/2eAo including: $MWW $HGG $SUNH $PEI $BSFT $VLO
about 88 days ago by StockTiger
Watch List : $PEI $SUNH $HGG $XCO $ING $DECK $GMCR $IVN $DMND $GTI $VLO $GA
about 89 days ago by Trade4Me
$HGG http://stks.co/2dtR Over $13 or $13.34 200-day EMA
about 89 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2dpc including: $MWW $HGG $SUNH $PEI $BSFT $VLO
about 89 days ago by StockTiger
Watch List For 03/02/2011 http://stks.co/2dpY $CPTS $FIO $FPP $HGG $LPR $MDR $REXX $RSYS $SRZ.
about 89 days ago by szaman
$HGG http://stks.co/2dpO This one has over 29% short per FinViz.Watching over 13-13.13.
about 89 days ago by szaman
$HGG is 10.6% up since open and 11.4% up since close.
about 89 days ago by TradeBot
$HGG http://stks.co/2Z1r under 11.60 continues lower
about 93 days ago by harmongreg
HIGH $PUT VOLU $THLD 8271% $HA 3509% $LGF 1046% $VVUS 999% $HGG 812% $SNE 699% $DDD 691% $JWN 603% $SWY 600% $QCOR 588%
about 96 days ago by livevol_pro
How Fast Is the Cash at hhgregg?
Feb 21, 10:18AM Fool
$HGG 200 Day SMA Cross - Price crossed below 200 day SMA (12.7225). Confirmed by volume.
about 98 days ago by TradeIdeasQuant
$HGG http://stks.co/2Szp long seutp
about 102 days ago by stt2318
$HGG 200 Day SMA Cross - Price crossed below 200 day SMA (12.7254). Confirmed by volume.
about 102 days ago by TradeIdeasQuant
$HGG http://stks.co/2RpN Here's one to watch . Funky pattern but those have been working well lately.
about 103 days ago by traderstewie
$HGG THRU 13?
about 103 days ago by YankeeBats
HHGREGG, INC. Financials
Feb 11, 1:04PM
hhgregg, Inc. (HGG)
Jan 25, 1:00AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
HGG 11.09 +0.22 +2.02% 404.80M
HGEM 17.67 +0.00 +0.00%
HFWA 13.77 +0.34 +2.53% 207.76M
HFC 30.34 +0.00 +0.00% 6.318B
HFBC 7.05 -0.10 -1.47% 55.62M
HF 13.16 +0.00 +0.00% 484.81M
HERO 3.76 +0.07 +1.90% 584.64M
HEQ 15.66 +0.12 +0.77%
HEP 56.93 +0.26 +0.46% 1.550B
HELE 32.27 +0.42 +1.32% 1.007B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close