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.

DateOpenCloseChangeLowHighVolume
2017-01-250.730.73↑$0.00 (0.00%)0.710.75151.24K
2017-01-240.690.73↑$0.04 (5.80%)0.680.75343.69K
2017-01-230.670.68↑$0.01 (1.49%)0.670.6995.99K
2017-01-200.680.67↓$0.01 (-1.47%)0.660.69212.35K
2017-01-190.700.67↓$0.03 (-4.29%)0.650.70388.47K
2017-01-180.750.69↓$0.05 (-7.25%)0.690.75261.46K
2017-01-170.740.72↓$0.02 (-2.84%)0.700.75165.39K
2017-01-130.730.72↓$0.01 (-1.51%)0.690.74283.82K
2017-01-120.690.71↑$0.03 (3.63%)0.680.75442.91K
2017-01-110.780.72↓$0.06 (-7.69%)0.720.78858.30K
2017-01-100.680.78↑$0.10 (14.71%)0.610.893.26M
2017-01-091.381.31↓$0.07 (-5.07%)1.301.3867.05K
2017-01-061.401.34↓$0.06 (-4.22%)1.341.4164.03K
2017-01-051.441.42↓$0.02 (-1.39%)1.401.4979.14K
2017-01-041.501.47↓$0.03 (-2.00%)1.451.5050.05K
2017-01-031.461.47↑$0.01 (0.68%)1.401.50112.54K
2016-12-301.381.43↑$0.05 (3.62%)1.381.45100.72K
2016-12-291.371.41↑$0.04 (2.92%)1.371.4757.56K
2016-12-281.341.38↑$0.04 (2.99%)1.301.42159.44K
2016-12-271.351.32↓$0.03 (-2.22%)1.311.47339.06K
2016-12-231.381.38↑$0.00 (0.00%)1.311.41131.30K
2016-12-221.401.38↓$0.02 (-1.43%)1.381.4646.41K
2016-12-211.401.39↓$0.01 (-0.71%)1.381.4478.67K
2016-12-201.431.42↓$0.01 (-0.70%)1.411.4767.15K
2016-12-191.521.45↓$0.07 (-4.61%)1.441.5233.55K
2016-12-161.501.46↓$0.04 (-2.67%)1.411.5070.67K
2016-12-151.491.48↓$0.01 (-0.67%)1.441.5092.60K
2016-12-141.481.46↓$0.02 (-1.35%)1.451.5070.54K
2016-12-131.531.50↓$0.03 (-1.96%)1.461.5565.64K
2016-12-121.571.50↓$0.07 (-4.46%)1.501.6048.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$HGG When they tell me diversifying is for idiots

0 Like Report
haltdaytrader

$HGG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
kairaae

$HGG buy the dip were blasting off

0 Like Report
stockenthusiast

$HGG one of the poorest performed stocks for a big name.

0 Like Report