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 (%)
Dec 31, 2015 13.50 13.56 13.56 13.56 1,052,200 +0.03(+0.22%)
Dec 30, 2015 13.44 13.56 13.40 13.53 403,929 +0.05(+0.37%)
Dec 29, 2015 13.35 13.53 13.26 13.48 536,916 +0.23(+1.74%)
Dec 28, 2015 13.30 13.36 13.13 13.25 403,484 -0.10(-0.75%)
Dec 24, 2015 13.22 13.35 13.35 13.35 446,100 +0.15(+1.14%)
Dec 23, 2015 12.98 13.39 12.96 13.20 856,456 +0.22(+1.69%)
Dec 22, 2015 12.74 12.99 12.64 12.98 572,770 +0.24(+1.88%)
Dec 21, 2015 12.69 12.87 12.64 12.74 635,855 +0.13(+1.03%)
Dec 18, 2015 12.70 12.73 12.50 12.61 1,535,134 -0.18(-1.41%)
Dec 17, 2015 13.03 13.19 12.66 12.79 741,902 -0.21(-1.62%)
Dec 16, 2015 13.02 13.07 12.82 13.00 876,733 +0.09(+0.70%)
Dec 15, 2015 12.81 13.01 12.81 12.91 776,194 +0.13(+1.02%)
Dec 14, 2015 13.00 13.12 12.72 12.78 595,979 -0.20(-1.54%)
Dec 11, 2015 12.83 13.10 12.77 12.98 876,866 -0.01(-0.08%)
Dec 10, 2015 13.13 13.27 12.95 12.99 481,008 -0.13(-0.99%)
Dec 09, 2015 13.25 13.35 13.09 13.12 596,147 -0.15(-1.13%)
Dec 08, 2015 13.22 13.35 13.19 13.27 562,695 -0.04(-0.30%)
Dec 07, 2015 13.46 13.49 13.27 13.31 702,809 -0.11(-0.82%)
Dec 04, 2015 13.25 13.46 13.22 13.42 618,094 +0.20(+1.51%)
Dec 03, 2015 13.41 13.47 12.99 13.22 1,684,059 -0.14(-1.05%)
Dec 02, 2015 13.51 13.56 13.33 13.36 358,905 -0.17(-1.26%)
Dec 01, 2015 13.71 13.75 13.38 13.53 819,035 -0.16(-1.17%)
Nov 30, 2015 13.87 13.90 13.67 13.69 638,344 -0.17(-1.23%)
Nov 27, 2015 13.86 14.04 13.78 13.86 262,144 -0.03(-0.22%)
Nov 25, 2015 13.95 13.89 13.89 13.89 262,100 -0.04(-0.29%)
Nov 24, 2015 13.85 13.95 13.63 13.93 552,138 +0.04(+0.29%)
Nov 23, 2015 13.96 13.98 13.79 13.89 671,755 -0.09(-0.64%)
Nov 20, 2015 14.04 14.11 14.04 13.98 844,685 +0.04(+0.29%)
Nov 19, 2015 13.47 13.95 13.44 13.94 1,669,904 +0.45(+3.34%)
Nov 18, 2015 13.04 13.50 12.92 13.49 942,230 +0.45(+3.45%)
Nov 17, 2015 13.03 13.10 12.99 13.04 1,031,788 +0.03(+0.23%)
Nov 16, 2015 12.91 13.11 12.91 13.01 1,254,133 +0.07(+0.54%)
Nov 13, 2015 12.83 13.01 12.75 12.94 570,773 +0.05(+0.39%)
Nov 12, 2015 13.06 13.19 12.88 12.89 910,940 -0.28(-2.13%)
Nov 11, 2015 13.08 13.41 13.03 13.17 930,223 +0.12(+0.92%)
Nov 10, 2015 12.90 13.22 12.77 13.05 3,492,305 +0.13(+1.01%)
Nov 09, 2015 13.09 13.41 12.91 12.92 1,415,490 -0.18(-1.37%)
Nov 06, 2015 13.27 13.34 13.06 13.10 687,867 -0.22(-1.65%)
Nov 05, 2015 13.36 13.38 13.16 13.32 240,541 -0.05(-0.37%)
Nov 04, 2015 13.59 13.59 13.32 13.37 356,717 -0.21(-1.55%)
Nov 03, 2015 13.64 13.68 13.49 13.58 380,700 -0.12(-0.88%)
Nov 02, 2015 13.46 13.79 13.46 13.70 622,719 +0.25(+1.86%)
Oct 30, 2015 13.17 13.52 13.12 13.45 609,546 +0.26(+1.97%)
Oct 29, 2015 12.99 13.29 12.99 13.19 634,478 +0.19(+1.46%)
Oct 28, 2015 12.95 13.16 12.79 13.00 739,832 +0.11(+0.85%)
Oct 27, 2015 13.08 13.13 12.87 12.89 350,745 -0.24(-1.83%)
Oct 26, 2015 13.30 13.34 13.07 13.13 271,451 -0.22(-1.65%)
Oct 23, 2015 13.21 13.42 13.19 13.35 399,680 +0.28(+2.14%)
Oct 22, 2015 12.94 13.17 12.92 13.07 318,351 +0.20(+1.55%)
Oct 21, 2015 12.93 13.10 12.83 12.87 399,157 -0.01(-0.08%)
Oct 20, 2015 12.81 12.94 12.73 12.88 184,338 +0.07(+0.55%)
Oct 19, 2015 12.87 12.95 12.65 12.81 125,340 -0.13(-1.00%)
Oct 16, 2015 12.79 12.98 12.74 12.94 263,710 +0.19(+1.49%)
Oct 15, 2015 12.64 12.80 12.53 12.75 330,189 +0.17(+1.35%)
Oct 14, 2015 12.59 12.71 12.49 12.58 393,426 +0.01(+0.08%)
Oct 13, 2015 12.79 12.88 12.56 12.57 228,494 -0.25(-1.95%)
Oct 12, 2015 12.99 13.05 12.73 12.82 244,046 -0.18(-1.38%)
Oct 09, 2015 12.68 13.05 12.68 13.00 573,446 +0.36(+2.85%)
Oct 08, 2015 12.50 12.66 12.46 12.64 333,570 +0.14(+1.12%)
Oct 07, 2015 12.51 12.59 12.38 12.50 368,849 +0.04(+0.32%)
Oct 06, 2015 12.50 12.56 12.35 12.46 453,287 -0.03(-0.24%)
Oct 05, 2015 12.34 12.53 12.31 12.49 391,624 +0.26(+2.13%)
Oct 02, 2015 11.80 12.24 11.75 12.23 524,555 +0.34(+2.86%)
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.