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 29, 2017 16.95 16.95 16.95 0 -0.03(-0.18%)
Dec 28, 2017 17.28 17.31 16.94 16.98 1,016,006 -0.25(-1.45%)
Dec 27, 2017 17.37 17.37 17.11 17.23 979,556 -0.16(-0.92%)
Dec 26, 2017 17.45 17.55 17.38 17.39 627,486 -0.03(-0.17%)
Dec 22, 2017 17.60 17.60 17.31 17.42 1,632,637 -0.09(-0.51%)
Dec 21, 2017 17.39 17.56 17.28 17.51 1,933,534 +0.12(+0.69%)
Dec 20, 2017 16.50 17.73 16.50 17.39 5,369,115 +1.05(+6.43%)
Dec 19, 2017 16.47 16.54 16.29 16.34 1,314,288 -0.14(-0.85%)
Dec 18, 2017 16.64 16.79 16.42 16.48 1,154,915 -0.03(-0.18%)
Dec 15, 2017 16.59 16.71 16.45 16.51 1,356,064 -0.02(-0.12%)
Dec 14, 2017 16.72 16.72 16.46 16.53 979,353 -0.21(-1.25%)
Dec 13, 2017 16.56 16.84 16.46 16.74 801,310 +0.24(+1.45%)
Dec 12, 2017 16.96 16.99 16.50 16.50 958,539 -0.37(-2.19%)
Dec 11, 2017 17.00 17.13 16.85 16.87 1,771,115 -0.11(-0.65%)
Dec 08, 2017 17.16 17.22 16.93 16.98 1,256,895 +0.00(+0.00%)
Dec 07, 2017 17.02 17.14 16.93 1,275,131 +0.00(+0.00%)
Dec 06, 2017 17.08 17.15 16.95 16.99 1,708,254 -0.17(-0.99%)
Dec 05, 2017 17.18 17.27 17.08 17.16 882,415 -0.01(-0.06%)
Dec 04, 2017 17.30 17.48 17.11 17.17 1,493,944 -0.09(-0.52%)
Dec 01, 2017 17.35 17.35 17.04 17.26 2,039,012 -0.09(-0.52%)
Nov 30, 2017 17.50 17.63 17.16 17.35 1,710,236 -0.06(-0.34%)
Nov 29, 2017 17.13 17.44 16.96 17.41 2,158,300 +0.35(+2.05%)
Nov 28, 2017 16.84 17.07 16.80 17.06 1,307,771 +0.22(+1.31%)
Nov 27, 2017 16.92 16.95 16.62 16.84 1,398,809 -0.03(-0.18%)
Nov 24, 2017 16.84 17.02 16.72 16.87 863,310 +0.02(+0.12%)
Nov 22, 2017 16.73 17.08 16.58 16.85 1,822,989 +0.21(+1.26%)
Nov 21, 2017 15.99 16.72 15.83 16.64 1,492,856 +0.59(+3.68%)
Nov 20, 2017 16.05 16.09 15.88 16.05 1,247,798 -0.03(-0.19%)
Nov 17, 2017 15.35 16.16 15.35 16.08 4,200,733 +0.61(+3.94%)
Nov 16, 2017 14.51 16.03 14.50 15.47 4,555,191 +1.21(+8.49%)
Nov 15, 2017 14.79 14.85 14.22 14.26 1,764,034 -0.59(-3.97%)
Nov 14, 2017 15.04 15.11 14.81 14.85 1,448,930 -0.23(-1.53%)
Nov 13, 2017 15.12 15.20 14.94 15.08 1,073,468 -0.08(-0.53%)
Nov 10, 2017 14.99 15.16 14.85 15.16 778,964 +0.18(+1.20%)
Nov 09, 2017 14.91 15.06 14.77 14.98 1,085,341 +0.00(+0.00%)
Nov 08, 2017 14.87 15.09 14.76 14.98 956,816 +0.06(+0.40%)
Nov 07, 2017 15.07 15.12 14.84 14.92 1,882,452 -0.13(-0.86%)
Nov 06, 2017 15.16 15.18 14.96 15.05 950,209 -0.06(-0.40%)
Nov 03, 2017 14.85 15.45 14.83 15.11 1,589,451 +0.27(+1.82%)
Nov 02, 2017 16.14 16.14 14.57 14.84 2,131,349 -1.36(-8.40%)
Nov 01, 2017 16.36 16.36 16.15 16.20 877,294 -0.02(-0.12%)
Oct 31, 2017 15.91 16.30 15.80 16.22 784,105 +0.31(+1.95%)
Oct 30, 2017 15.93 15.98 15.77 15.91 791,246 -0.04(-0.25%)
Oct 27, 2017 15.97 16.02 15.71 15.95 727,547 -0.04(-0.25%)
Oct 26, 2017 15.88 16.07 15.78 15.99 917,300 +0.21(+1.33%)
Oct 25, 2017 15.99 16.02 15.66 15.78 820,784 -0.25(-1.56%)
Oct 24, 2017 15.95 16.13 15.86 16.03 672,889 +0.07(+0.44%)
Oct 23, 2017 16.25 16.26 15.82 15.96 1,092,017 -0.21(-1.30%)
Oct 20, 2017 16.27 16.33 16.07 16.17 1,151,853 +0.00(+0.00%)
Oct 19, 2017 16.20 16.28 16.03 16.17 739,959 -0.06(-0.37%)
Oct 18, 2017 16.24 16.40 16.22 16.23 709,467 -0.08(-0.49%)
Oct 17, 2017 16.19 16.70 16.17 16.31 1,529,734 +0.15(+0.93%)
Oct 16, 2017 15.65 16.27 15.59 16.16 1,376,931 +0.55(+3.52%)
Oct 13, 2017 15.57 15.66 15.49 15.61 364,358 +0.14(+0.90%)
Oct 12, 2017 15.31 15.49 15.25 15.47 449,477 +0.16(+1.05%)
Oct 11, 2017 15.10 15.33 15.10 15.31 645,478 +0.21(+1.39%)
Oct 10, 2017 15.17 15.28 15.09 15.10 373,096 +0.02(+0.13%)
Oct 09, 2017 15.30 15.37 15.05 15.08 575,267 -0.19(-1.24%)
Oct 06, 2017 15.23 15.31 15.03 15.27 953,031 +0.06(+0.39%)
Oct 05, 2017 15.39 15.46 15.17 15.21 761,105 -0.11(-0.72%)
Oct 04, 2017 15.28 15.48 15.22 15.32 705,663 +0.04(+0.26%)
Oct 03, 2017 15.34 15.36 15.14 15.28 1,079,586 -0.01(-0.07%)
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.