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

HRG Group, Inc. Common Stock (NY: HRG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 15.02 15.17 14.93 15.04 531,931 +0.02(+0.13%)
Oct 28, 2016 14.98 15.17 14.94 15.02 420,200 +0.06(+0.40%)
Oct 27, 2016 15.27 15.32 14.93 14.96 354,640 -0.20(-1.32%)
Oct 26, 2016 15.35 15.41 15.16 15.16 423,096 -0.25(-1.62%)
Oct 25, 2016 15.52 15.54 15.37 15.41 313,927 -0.08(-0.52%)
Oct 24, 2016 15.56 15.72 15.46 15.49 286,258 +0.06(+0.39%)
Oct 21, 2016 15.34 15.52 15.33 15.43 274,827 -0.09(-0.58%)
Oct 20, 2016 15.41 15.56 15.34 15.52 426,289 +0.07(+0.45%)
Oct 19, 2016 15.41 15.52 15.33 15.45 437,615 +0.07(+0.46%)
Oct 18, 2016 15.40 15.45 15.25 15.38 488,349 +0.16(+1.05%)
Oct 17, 2016 15.34 15.35 15.18 15.22 500,356 -0.06(-0.39%)
Oct 14, 2016 15.36 15.46 15.24 15.28 391,612 +0.04(+0.26%)
Oct 13, 2016 15.14 15.31 14.98 15.24 514,203 -0.01(-0.07%)
Oct 12, 2016 15.21 15.41 15.12 15.25 1,048,482 +0.02(+0.13%)
Oct 11, 2016 15.46 15.46 15.17 15.23 281,599 -0.23(-1.49%)
Oct 10, 2016 15.52 15.67 15.46 15.46 368,375 -0.01(-0.06%)
Oct 07, 2016 15.50 15.50 15.34 15.47 489,665 -0.01(-0.06%)
Oct 06, 2016 15.40 15.69 15.31 15.48 545,285 +0.03(+0.19%)
Oct 05, 2016 15.42 15.52 15.38 15.45 321,717 +0.02(+0.13%)
Oct 04, 2016 15.33 15.49 15.24 15.43 580,107 +0.07(+0.46%)
Oct 03, 2016 15.67 15.67 15.34 15.36 452,490 -0.34(-2.17%)
Sep 30, 2016 15.72 15.85 15.67 15.70 913,525 +0.09(+0.58%)
Sep 29, 2016 15.52 15.76 15.47 15.61 673,007 +0.02(+0.13%)
Sep 28, 2016 15.54 15.71 15.45 15.59 788,679 +0.03(+0.19%)
Sep 27, 2016 15.41 15.61 15.41 15.56 648,098 +0.11(+0.71%)
Sep 26, 2016 15.38 15.52 15.33 15.45 350,594 -0.04(-0.26%)
Sep 23, 2016 15.51 15.57 15.41 15.49 569,014 -0.03(-0.19%)
Sep 22, 2016 15.44 15.74 15.43 15.52 1,348,328 +0.16(+1.04%)
Sep 21, 2016 15.32 15.44 15.09 15.36 888,013 +0.08(+0.52%)
Sep 20, 2016 15.50 15.55 15.28 15.28 357,549 -0.20(-1.29%)
Sep 19, 2016 15.45 15.49 15.29 15.48 725,463 +0.10(+0.65%)
Sep 16, 2016 15.46 15.46 15.22 15.38 926,708 -0.04(-0.26%)
Sep 15, 2016 15.05 15.46 15.05 15.42 373,693 +0.34(+2.25%)
Sep 14, 2016 14.89 15.16 14.78 15.08 379,801 +0.24(+1.62%)
Sep 13, 2016 15.19 15.22 14.71 14.84 471,994 -0.52(-3.39%)
Sep 12, 2016 15.03 15.47 14.95 15.36 706,679 +0.30(+1.99%)
Sep 09, 2016 15.66 15.69 15.05 15.06 617,585 -0.74(-4.68%)
Sep 08, 2016 16.07 16.09 15.79 15.80 318,015 -0.27(-1.68%)
Sep 07, 2016 16.17 16.21 15.97 16.07 337,626 -0.17(-1.05%)
Sep 06, 2016 16.21 16.31 16.09 16.24 481,463 +0.03(+0.19%)
Sep 02, 2016 16.14 16.21 16.21 16.21 203,700 +0.11(+0.68%)
Sep 01, 2016 16.17 16.22 15.94 16.10 331,303 -0.07(-0.43%)
Aug 31, 2016 16.04 16.23 16.04 16.17 716,083 +0.06(+0.37%)
Aug 30, 2016 16.08 16.17 16.02 16.11 367,118 -0.02(-0.12%)
Aug 29, 2016 16.02 16.35 16.02 16.13 368,999 +0.08(+0.50%)
Aug 26, 2016 16.26 16.37 15.91 16.05 656,997 -0.23(-1.41%)
Aug 25, 2016 16.04 16.39 16.04 16.28 408,352 +0.18(+1.12%)
Aug 24, 2016 16.10 16.14 16.02 16.10 399,665 +0.06(+0.37%)
Aug 23, 2016 16.00 16.23 15.95 16.04 720,453 +0.07(+0.44%)
Aug 22, 2016 15.91 15.97 15.84 15.97 416,348 +0.02(+0.13%)
Aug 19, 2016 15.94 15.99 15.85 15.95 467,289 -0.04(-0.25%)
Aug 18, 2016 15.95 16.04 15.91 15.99 696,584 +0.07(+0.44%)
Aug 17, 2016 15.86 16.00 15.75 15.92 618,196 +0.01(+0.06%)
Aug 16, 2016 15.90 15.98 15.86 15.91 455,068 -0.07(-0.44%)
Aug 15, 2016 15.91 16.02 15.88 15.98 937,893 +0.08(+0.50%)
Aug 12, 2016 16.02 16.02 15.87 15.90 911,861 -0.08(-0.50%)
Aug 11, 2016 15.92 16.06 15.91 15.98 398,757 +0.13(+0.82%)
Aug 10, 2016 15.50 15.91 15.48 15.85 897,838 +0.34(+2.19%)
Aug 09, 2016 15.72 15.86 15.00 15.51 823,663 -0.03(-0.19%)
Aug 08, 2016 15.43 15.61 15.41 15.54 842,673 +0.11(+0.71%)
Aug 05, 2016 15.13 15.45 15.13 15.43 453,100 +0.30(+1.98%)
Aug 04, 2016 15.15 15.22 15.07 15.13 326,008 +0.02(+0.13%)
Aug 03, 2016 14.96 15.11 14.87 15.11 497,597 +0.19(+1.27%)
Aug 02, 2016 14.97 15.00 14.79 14.92 514,099 -0.03(-0.20%)
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.