hhgregg Inc (HGG) Historical Stock Data

Historical Data

In the past 30 trading days, HGG is down -0.76% a day on average. There have been 10 days where hhgregg Inc closed green and 20 days where HGG closed red.

Date	Open	Close	Change	Low	High	Volume
2017-01-25	0.73	0.73	↑$0.00 (0.00%)	0.71	0.75	151.24K
2017-01-24	0.69	0.73	↑$0.04 (5.80%)	0.68	0.75	343.69K
2017-01-23	0.67	0.68	↑$0.01 (1.49%)	0.67	0.69	95.99K
2017-01-20	0.68	0.67	↓$0.01 (-1.47%)	0.66	0.69	212.35K
2017-01-19	0.70	0.67	↓$0.03 (-4.29%)	0.65	0.70	388.47K
2017-01-18	0.75	0.69	↓$0.05 (-7.25%)	0.69	0.75	261.46K
2017-01-17	0.74	0.72	↓$0.02 (-2.84%)	0.70	0.75	165.39K
2017-01-13	0.73	0.72	↓$0.01 (-1.51%)	0.69	0.74	283.82K
2017-01-12	0.69	0.71	↑$0.03 (3.63%)	0.68	0.75	442.91K
2017-01-11	0.78	0.72	↓$0.06 (-7.69%)	0.72	0.78	858.30K
2017-01-10	0.68	0.78	↑$0.10 (14.71%)	0.61	0.89	3.26M
2017-01-09	1.38	1.31	↓$0.07 (-5.07%)	1.30	1.38	67.05K
2017-01-06	1.40	1.34	↓$0.06 (-4.22%)	1.34	1.41	64.03K
2017-01-05	1.44	1.42	↓$0.02 (-1.39%)	1.40	1.49	79.14K
2017-01-04	1.50	1.47	↓$0.03 (-2.00%)	1.45	1.50	50.05K
2017-01-03	1.46	1.47	↑$0.01 (0.68%)	1.40	1.50	112.54K
2016-12-30	1.38	1.43	↑$0.05 (3.62%)	1.38	1.45	100.72K
2016-12-29	1.37	1.41	↑$0.04 (2.92%)	1.37	1.47	57.56K
2016-12-28	1.34	1.38	↑$0.04 (2.99%)	1.30	1.42	159.44K
2016-12-27	1.35	1.32	↓$0.03 (-2.22%)	1.31	1.47	339.06K
2016-12-23	1.38	1.38	↑$0.00 (0.00%)	1.31	1.41	131.30K
2016-12-22	1.40	1.38	↓$0.02 (-1.43%)	1.38	1.46	46.41K
2016-12-21	1.40	1.39	↓$0.01 (-0.71%)	1.38	1.44	78.67K
2016-12-20	1.43	1.42	↓$0.01 (-0.70%)	1.41	1.47	67.15K
2016-12-19	1.52	1.45	↓$0.07 (-4.61%)	1.44	1.52	33.55K
2016-12-16	1.50	1.46	↓$0.04 (-2.67%)	1.41	1.50	70.67K
2016-12-15	1.49	1.48	↓$0.01 (-0.67%)	1.44	1.50	92.60K
2016-12-14	1.48	1.46	↓$0.02 (-1.35%)	1.45	1.50	70.54K
2016-12-13	1.53	1.50	↓$0.03 (-1.96%)	1.46	1.55	65.64K
2016-12-12	1.57	1.50	↓$0.07 (-4.46%)	1.50	1.60	48.97K