Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hhgregg Inc [In] (OP: HGGGQ )

N/A UNCHANGED
Last Price Updated: 11:31 AM EST, Dec 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0034 0.0034 0.0034 0.0034 200 +0.00(+0.00%)
May 28, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
May 23, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
May 22, 2019 0.0032 0.0034 0.0032 0.0034 1,300 +0.00(+6.25%)
May 21, 2019 0.0032 0.0032 0.0032 0.0032 170 -0.00(-5.88%)
May 20, 2019 0.0034 0.0034 0.0034 0.0034 287 +0.00(+0.00%)
May 17, 2019 0.0034 0.0034 0.0034 0.0034 25,000 +0.00(+0.00%)
May 16, 2019 0.0034 0.0034 0.0034 0.0034 200 +0.00(+0.00%)
May 15, 2019 0.0034 0.0034 0.0034 0.0034 200 +0.00(+0.00%)
May 14, 2019 0.0034 0.0034 0.0034 0.0034 13,532 +0.00(+0.00%)
May 10, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
May 09, 2019 0.0034 0.0034 0.0034 0.0034 100 +0.00(+6.25%)
May 08, 2019 0.0034 0.0039 0.0032 0.0032 99,721 -0.00(-5.88%)
May 07, 2019 0.0034 0.0034 0.0034 0.0034 600 +0.00(+3.03%)
May 03, 2019 0.0033 0.0033 0.0033 0 -0.00(-2.94%)
May 02, 2019 0.0034 0.0034 0.0034 10 +0.00(+0.00%)
May 01, 2019 0.0034 0.0034 0.0034 0.0034 128 +0.00(+3.03%)
Apr 30, 2019 0.0033 0.0033 0.0033 0.0033 297 -0.00(-2.94%)
Apr 29, 2019 0.0034 0.0034 0.0034 75 +0.00(+0.00%)
Apr 26, 2019 0.0034 0.0034 0.0034 0.0034 100 +0.00(+0.00%)
Apr 25, 2019 0.0034 0.0034 0.0034 0.0034 18,000 -0.00(-12.82%)
Apr 24, 2019 0.0039 0.0039 0.0039 15 +0.00(+0.00%)
Apr 18, 2019 0.0039 0.0039 0.0039 0 +0.00(+18.18%)
Apr 17, 2019 0.0033 0.0033 0.0033 1 +0.00(+0.00%)
Apr 15, 2019 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Apr 12, 2019 0.0033 0.0033 0.0033 0.0033 2,000 -0.00(-45.90%)
Apr 11, 2019 0.0061 0.0061 0.0061 10 +0.00(+0.00%)
Apr 10, 2019 0.0061 0.0061 0.0061 0.0061 1,000 -0.00(-28.24%)
Apr 09, 2019 0.0036 0.0085 0.0028 0.0085 149,349 -0.00(-13.27%)
Apr 08, 2019 0.0066 0.0147 0.0066 0.0098 169,712 +0.01(+276.92%)
Apr 04, 2019 0.0026 0.0026 0.0026 0 +0.00(+18.18%)
Mar 28, 2019 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Mar 27, 2019 0.0019 0.0019 0.0019 0.0019 10,000 -0.00(-9.52%)
Mar 26, 2019 0.0021 0.0021 0.0021 0.0021 3,000 +0.00(+10.53%)
Mar 21, 2019 0.0019 0.0019 0.0019 0 +0.00(+11.76%)
Mar 20, 2019 0.0017 0.0017 0.0017 0.0017 250 -0.00(-71.67%)
Mar 18, 2019 0.0060 0.0060 0.0060 0 +0.00(+57.89%)
Mar 15, 2019 0.0038 0.0038 0.0038 88 +0.00(+0.00%)
Mar 14, 2019 0.0038 0.0038 0.0016 0.0038 4,000 +0.00(+137.50%)
Mar 13, 2019 0.0016 0.0016 0.0016 0.0016 326 -0.00(-5.88%)
Mar 11, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 06, 2019 0.0017 0.0017 0.0017 0 -0.01(-79.27%)
Mar 04, 2019 0.0082 0.0082 0.0082 0 +0.00(+15.49%)
Mar 01, 2019 0.0071 0.0071 0.0071 0.0071 5,100 -0.00(-13.41%)
Feb 28, 2019 0.0016 0.0082 0.0016 0.0082 3,520 +0.00(+0.00%)
Feb 27, 2019 0.0016 0.0082 0.0016 0.0082 1,998 +0.00(+105.00%)
Feb 25, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 22, 2019 0.0040 0.0040 0.0040 0.0040 10,100 +0.00(+0.00%)
Feb 21, 2019 0.0040 0.0040 0.0040 0.0040 100 +0.00(+0.00%)
Feb 20, 2019 0.0040 0.0040 0.0040 0.0040 3,318 -0.00(-39.39%)
Feb 19, 2019 0.0066 0.0066 0.0030 0.0066 34,858 +0.00(+1.54%)
Feb 15, 2019 0.0066 0.0066 0.0043 0.0065 2,800 +0.00(+225.00%)
Feb 13, 2019 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Feb 12, 2019 0.0040 0.0040 0.0021 0.0021 28,697 -0.00(-47.50%)
Feb 11, 2019 0.0050 0.0050 0.0040 0.0040 1,280 +0.00(+90.48%)
Feb 08, 2019 0.0021 0.0021 0.0021 70 +0.00(+0.00%)
Feb 04, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 01, 2019 0.0021 0.0021 0.0021 0.0021 5,000 +0.00(+0.00%)
Jan 30, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jan 29, 2019 0.0021 0.0021 0.0021 0.0021 13,563 +0.00(+0.00%)
Jan 28, 2019 0.0021 0.0021 0.0021 93 +0.00(+0.00%)
Jan 25, 2019 0.0020 0.0022 0.0020 0.0021 109,800 -0.00(-52.27%)
Jan 24, 2019 0.0067 0.0067 0.0044 0.0044 249,447 +0.00(+10.00%)
Jan 23, 2019 0.0016 0.0040 0.0016 0.0040 9,139 +0.00(+135.29%)
Jan 22, 2019 0.0017 0.0017 0.0017 37 +0.00(+0.00%)
Jan 18, 2019 0.0066 0.0067 0.0017 0.0017 276,700 +0.00(+0.00%)
Jan 17, 2019 0.0017 0.0067 0.0017 0.0017 34,440 +0.00(+13.33%)
Jan 14, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jan 11, 2019 0.0015 0.0015 0.0015 0.0015 3,000 +0.00(+25.00%)
Jan 10, 2019 0.0012 0.0012 0.0012 0.0012 50,100 +0.00(+0.00%)
Jan 09, 2019 0.0012 0.0012 0.0012 0.0012 17,091 +0.00(+0.00%)
Jan 07, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 04, 2019 0.0012 0.0012 0.0012 0.0012 1,500 -0.00(-68.42%)
Jan 03, 2019 0.0038 0.0038 0.0038 0.0038 2,000 +0.00(+0.00%)
Jan 02, 2019 0.0038 0.0038 0.0038 0.0038 101,153 +0.00(+0.00%)
Dec 31, 2018 0.0038 0.0046 0.0038 0.0038 34,800 -0.00(-43.28%)
Dec 28, 2018 0.0011 0.0067 0.0011 0.0067 384,900 +0.01(+509.09%)
Dec 27, 2018 0.0011 0.0011 0.0011 0.0011 4,160 -0.00(-8.33%)
Dec 26, 2018 0.0012 0.0012 0.0012 0.0012 200 +0.00(+9.09%)
Dec 24, 2018 0.0011 0.0011 0.0011 0.0011 700 -0.00(-56.00%)
Dec 21, 2018 0.0011 0.0025 0.0011 0.0025 146,000 +0.00(+108.33%)
Dec 20, 2018 0.0012 0.0012 0.0011 0.0012 1,927 -0.00(-33.33%)
Dec 19, 2018 0.0034 0.0034 0.0011 0.0018 20,070 -0.00(-45.45%)
Dec 18, 2018 0.0033 0.0033 0.0033 18 +0.00(+0.00%)
Dec 17, 2018 0.0011 0.0034 0.0011 0.0033 128,455 +0.00(+200.00%)
Dec 14, 2018 0.0018 0.0018 0.0011 0.0011 44,800 -0.00(-45.00%)
Dec 13, 2018 0.0021 0.0021 0.0018 0.0020 300,000 -0.00(-9.09%)
Dec 12, 2018 0.0021 0.0022 0.0021 0.0022 2,163 +0.00(+4.76%)
Dec 11, 2018 0.0021 0.0036 0.0021 0.0021 87,620 +0.00(+0.00%)
Dec 10, 2018 0.0021 0.0021 0.0021 0.0021 40,000 +0.00(+0.00%)
Dec 07, 2018 0.0021 0.0021 0.0021 0.0021 6,000 -0.00(-4.55%)
Dec 06, 2018 0.0022 0.0022 0.0022 0.0022 15,000 +0.00(+4.76%)
Dec 03, 2018 0.0021 0.0021 0.0021 0 -0.00(-32.26%)
Nov 29, 2018 0.0031 0.0031 0.0031 0 +0.00(+47.62%)
Nov 28, 2018 0.0021 0.0021 0.0021 0.0021 7,100 -0.00(-47.50%)
Nov 27, 2018 0.0042 0.0042 0.0021 0.0040 48,301 +0.00(+90.48%)
Nov 26, 2018 0.0021 0.0021 0.0021 0.0021 2,571 -0.00(-52.27%)
Nov 21, 2018 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Nov 20, 2018 0.0045 0.0045 0.0045 0.0045 60,171 +0.00(+40.62%)
Nov 19, 2018 0.0021 0.0032 0.0021 0.0032 8,143 +0.00(+45.45%)
Nov 16, 2018 0.0022 0.0022 0.0022 2 +0.00(+0.00%)
Nov 15, 2018 0.0021 0.0022 0.0021 0.0022 4,800 +0.00(+4.76%)
Nov 14, 2018 0.0021 0.0021 0.0021 0.0021 110 +0.00(+0.00%)
Nov 13, 2018 0.0021 0.0021 0.0021 11 +0.00(+0.00%)
Nov 12, 2018 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Nov 09, 2018 0.0021 0.0021 0.0021 122 +0.00(+0.00%)
Nov 08, 2018 0.0021 0.0021 0.0021 0.0021 200 +0.00(+0.00%)
Nov 05, 2018 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Nov 01, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 31, 2018 0.0021 0.0021 0.0020 500 -0.00(-4.76%)
Oct 29, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Oct 25, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Oct 22, 2018 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Oct 19, 2018 0.0021 0.0022 0.0021 0.0022 2,000 +0.00(+4.76%)
Oct 17, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Oct 12, 2018 0.0021 0.0021 0.0021 0 -0.00(-34.38%)
Oct 10, 2018 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Oct 09, 2018 0.0032 0.0032 0.0020 0.0031 83,735 +0.00(+24.00%)
Oct 08, 2018 0.0025 0.0025 0.0025 0.0025 2,400 +0.00(+38.89%)
Oct 05, 2018 0.0032 0.0032 0.0018 0.0018 9,500 -0.00(-43.75%)
Oct 04, 2018 0.0018 0.0032 0.0018 0.0032 42,000 +0.00(+77.78%)
Oct 03, 2018 0.0025 0.0025 0.0018 0.0018 19,827 +0.00(+0.00%)
Oct 02, 2018 0.0032 0.0032 0.0018 0.0018 2,001 -0.00(-43.75%)
Oct 01, 2018 0.0018 0.0032 0.0018 0.0032 9,806 +0.00(+45.45%)
Sep 28, 2018 0.0032 0.0032 0.0022 0.0022 7,500 -0.00(-31.25%)
Sep 27, 2018 0.0018 0.0032 0.0018 0.0032 1,500 +0.00(+45.45%)
Sep 26, 2018 0.0018 0.0022 0.0018 0.0022 800 -0.00(-31.25%)
Sep 24, 2018 0.0032 0.0032 0.0032 0 +0.00(+77.78%)
Sep 21, 2018 0.0018 0.0018 0.0018 68 +0.00(+0.00%)
Sep 20, 2018 0.0018 0.0032 0.0018 0.0018 7,119 -0.00(-28.00%)
Sep 19, 2018 0.0018 0.0025 0.0018 0.0025 540 +0.00(+38.89%)
Sep 18, 2018 0.0018 0.0018 0.0018 0.0018 280 +0.00(+0.00%)
Sep 17, 2018 0.0032 0.0032 0.0018 0.0018 41,722 -0.00(-35.71%)
Sep 14, 2018 0.0020 0.0028 0.0020 0.0028 5,100 +0.00(+40.00%)
Sep 13, 2018 0.0020 0.0020 0.0020 0.0020 29,000 +0.00(+0.00%)
Sep 12, 2018 0.0026 0.0026 0.0018 0.0020 203,511 -0.00(-9.09%)
Sep 11, 2018 0.0022 0.0022 0.0022 0.0022 757 +0.00(+22.22%)
Sep 10, 2018 0.0018 0.0018 0.0018 0.0018 500 +0.00(+0.00%)
Sep 07, 2018 0.0018 0.0018 0.0018 0.0018 1,300 +0.00(+0.00%)
Sep 05, 2018 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Sep 04, 2018 0.0025 0.0032 0.0018 0.0018 27,900 -0.00(-45.45%)
Aug 31, 2018 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Aug 30, 2018 0.0016 0.0033 0.0016 0.0033 2,235 +0.00(+106.25%)
Aug 29, 2018 0.0020 0.0020 0.0016 0.0016 46,821 -0.00(-36.00%)
Aug 28, 2018 0.0018 0.0025 0.0016 0.0025 293,230 +0.00(+38.89%)
Aug 27, 2018 0.0018 0.0018 0.0018 0.0018 200 -0.00(-40.00%)
Aug 24, 2018 0.0030 0.0030 0.0030 65 +0.00(+0.00%)
Aug 23, 2018 0.0030 0.0030 0.0030 0.0030 23,908 +0.00(+66.67%)
Aug 22, 2018 0.0018 0.0018 0.0018 0.0018 322 -0.00(-14.29%)
Aug 20, 2018 0.0021 0.0021 0.0021 0 +0.00(+31.25%)
Aug 17, 2018 0.0016 0.0016 0.0016 0.0016 1,500 +0.00(+0.00%)
Aug 15, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Aug 14, 2018 0.0016 0.0016 0.0016 0.0016 716 -0.00(-51.52%)
Aug 13, 2018 0.0016 0.0033 0.0016 0.0033 14,400 -0.00(-2.94%)
Aug 10, 2018 0.0034 0.0034 0.0034 0.0034 1,800 +0.00(+112.50%)
Aug 08, 2018 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Aug 07, 2018 0.0017 0.0017 0.0017 0.0017 105 +0.00(+0.00%)
Aug 06, 2018 0.0017 0.0017 0.0017 0.0017 1,603 +0.00(+0.00%)
Aug 03, 2018 0.0017 0.0021 0.0017 0.0017 10,400 -0.00(-50.00%)
Aug 02, 2018 0.0032 0.0034 0.0032 0.0034 23,851 +0.00(+21.43%)
Aug 01, 2018 0.0026 0.0028 0.0026 0.0028 800 +0.00(+27.27%)
Jul 31, 2018 0.0022 0.0022 0.0022 0.0022 2,407 +0.00(+4.76%)
Jul 30, 2018 0.0016 0.0021 0.0016 0.0021 40,427 -0.00(-38.24%)
Jul 27, 2018 0.0034 0.0034 0.0034 0.0034 1,000 +0.00(+112.50%)
Jul 26, 2018 0.0016 0.0016 0.0016 0.0016 9,522 +0.00(+0.00%)
Jul 23, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 20, 2018 0.0016 0.0016 0.0016 0.0016 2,050 -0.00(-5.88%)
Jul 19, 2018 0.0017 0.0017 0.0017 0.0017 102 +0.00(+0.00%)
Jul 18, 2018 0.0017 0.0017 0.0017 0.0017 7,000 +0.00(+0.00%)
Jul 17, 2018 0.0017 0.0017 0.0017 0.0017 767 +0.00(+0.00%)
Jul 16, 2018 0.0017 0.0026 0.0017 0.0017 11,356 +0.00(+0.00%)
Jul 13, 2018 0.0018 0.0018 0.0017 0.0017 66,820 -0.00(-10.53%)
Jul 11, 2018 0.0019 0.0019 0.0019 3 +0.00(+11.76%)
Jul 10, 2018 0.0017 0.0017 0.0017 0.0017 3,500 +0.00(+0.00%)
Jul 09, 2018 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 06, 2018 0.0017 0.0017 0.0017 0.0017 550 -0.00(-20.00%)
Jul 05, 2018 0.0020 0.0025 0.0014 0.0021 65,757 -0.00(-3.41%)
Jul 03, 2018 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 29, 2018 0.0022 0.0022 0.0022 4 -0.00(-37.14%)
Jun 28, 2018 0.0015 0.0035 0.0015 0.0035 81,336 +0.00(+45.83%)
Jun 27, 2018 0.0030 0.0030 0.0020 0.0024 330,355 -0.00(-11.11%)
Jun 26, 2018 0.0027 0.0027 0.0027 0.0027 1,564 -0.00(-10.00%)
Jun 20, 2018 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Jun 19, 2018 0.0025 0.0027 0.0025 0.0025 30,200 +0.00(+0.00%)
Jun 15, 2018 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Jun 14, 2018 0.0027 0.0027 0.0026 0.0026 176,474 -0.00(-10.34%)
Jun 13, 2018 0.0027 0.0029 0.0027 0.0029 11,000 -0.00(-17.14%)
Jun 12, 2018 0.0027 0.0035 0.0027 0.0035 80,450 +0.00(+29.63%)
Jun 08, 2018 0.0027 0.0027 0.0027 133 +0.00(+0.00%)
Jun 07, 2018 0.0027 0.0031 0.0027 0.0027 7,655 +0.00(+0.00%)
Jun 06, 2018 0.0034 0.0034 0.0027 0.0027 2,991 -0.00(-20.59%)
Jun 05, 2018 0.0027 0.0034 0.0027 0.0034 21,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.