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 (%)
Feb 28, 2018 16.43 16.43 15.79 15.79 2,360,313 -0.59(-3.60%)
Feb 27, 2018 16.58 16.72 15.92 16.38 5,574,612 -0.26(-1.56%)
Feb 26, 2018 16.35 17.09 16.08 16.64 8,853,558 +0.74(+4.65%)
Feb 23, 2018 15.89 16.08 15.82 15.90 757,096 +0.01(+0.06%)
Feb 22, 2018 15.89 1,525,128 +0.57(+3.72%)
Feb 21, 2018 15.74 15.74 15.31 15.32 1,516,915 -0.35(-2.23%)
Feb 20, 2018 15.77 15.88 15.63 15.67 1,170,330 -0.14(-0.89%)
Feb 16, 2018 15.81 15.81 15.81 0 -0.05(-0.32%)
Feb 15, 2018 16.27 16.27 15.70 15.86 1,477,294 -0.38(-2.34%)
Feb 14, 2018 15.61 16.39 15.46 16.24 3,061,785 +0.54(+3.44%)
Feb 13, 2018 15.35 15.73 15.28 15.70 2,723,457 +0.23(+1.49%)
Feb 12, 2018 16.28 16.53 15.41 15.47 1,640,872 -0.82(-5.03%)
Feb 09, 2018 17.13 17.23 15.63 16.29 2,452,351 -0.62(-3.67%)
Feb 08, 2018 17.02 17.37 16.87 16.91 1,698,689 -0.04(-0.24%)
Feb 07, 2018 17.01 17.20 16.81 16.95 2,018,563 -0.10(-0.59%)
Feb 06, 2018 16.60 17.12 16.49 17.05 2,308,591 -0.04(-0.23%)
Feb 05, 2018 17.30 17.62 16.96 17.09 1,080,127 -0.34(-1.95%)
Feb 02, 2018 18.00 18.03 17.35 17.43 1,449,389 -0.73(-4.02%)
Feb 01, 2018 18.16 18.26 18.05 18.16 1,135,740 -0.09(-0.49%)
Jan 31, 2018 18.32 18.43 18.05 18.25 1,977,284 +0.08(+0.44%)
Jan 30, 2018 18.35 18.43 18.14 18.17 841,129 -0.31(-1.68%)
Jan 29, 2018 18.59 18.67 18.44 18.48 859,664 -0.19(-1.02%)
Jan 26, 2018 19.04 19.04 18.61 18.67 1,948,141 -0.31(-1.63%)
Jan 25, 2018 19.09 19.09 18.79 18.98 1,158,657 -0.05(-0.26%)
Jan 24, 2018 19.11 19.19 18.82 19.03 1,083,232 -0.06(-0.31%)
Jan 23, 2018 18.93 19.17 18.75 19.09 1,235,562 +0.17(+0.90%)
Jan 22, 2018 18.49 18.96 18.49 18.92 1,577,575 +0.33(+1.78%)
Jan 19, 2018 18.85 18.90 18.46 18.59 2,023,233 +0.12(+0.65%)
Jan 18, 2018 19.04 19.18 18.43 18.47 1,317,574 -0.52(-2.74%)
Jan 17, 2018 19.03 19.16 18.85 18.99 3,032,716 +0.06(+0.32%)
Jan 16, 2018 18.46 19.13 18.46 18.93 4,463,290 +0.69(+3.78%)
Jan 12, 2018 18.24 18.24 18.24 0 -0.10(-0.55%)
Jan 11, 2018 18.39 18.43 18.21 18.34 1,887,899 -0.04(-0.22%)
Jan 10, 2018 18.38 1,621,532 -0.14(-0.76%)
Jan 09, 2018 18.25 18.57 18.16 18.52 2,331,651 +0.23(+1.26%)
Jan 08, 2018 18.17 18.34 18.10 18.29 1,014,310 +0.13(+0.72%)
Jan 05, 2018 18.22 18.32 17.98 18.16 2,271,904 -0.06(-0.33%)
Jan 04, 2018 18.03 18.52 18.02 18.22 1,857,823 +0.30(+1.67%)
Jan 03, 2018 16.71 18.05 16.68 17.92 3,032,121 +1.34(+8.08%)
Jan 02, 2018 16.98 17.07 16.50 16.58 1,611,661 -0.37(-2.18%)
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%)
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.