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 (%)
Mar 31, 2016 13.68 14.04 13.60 13.93 2,292,088 +0.21(+1.53%)
Mar 30, 2016 13.80 13.88 13.59 13.72 1,405,358 -0.04(-0.29%)
Mar 29, 2016 13.46 13.77 13.42 13.76 1,271,035 +0.29(+2.15%)
Mar 28, 2016 13.40 13.57 13.36 13.47 486,437 +0.06(+0.45%)
Mar 24, 2016 13.19 13.41 13.41 13.41 598,100 +0.15(+1.13%)
Mar 23, 2016 13.20 13.39 13.18 13.26 600,165 +0.03(+0.23%)
Mar 22, 2016 13.15 13.30 13.01 13.23 1,281,109 -0.01(-0.08%)
Mar 21, 2016 13.43 13.47 13.24 13.24 756,240 -0.19(-1.41%)
Mar 18, 2016 13.59 13.65 13.38 13.43 1,650,242 -0.04(-0.30%)
Mar 17, 2016 13.10 13.50 13.10 13.47 1,041,171 +0.39(+2.98%)
Mar 16, 2016 12.80 13.12 12.80 13.08 489,589 +0.24(+1.87%)
Mar 15, 2016 12.68 12.87 12.58 12.84 494,116 +0.06(+0.47%)
Mar 14, 2016 12.56 12.81 12.53 12.78 497,051 +0.19(+1.51%)
Mar 11, 2016 12.06 12.62 11.96 12.59 756,877 +0.58(+4.83%)
Mar 10, 2016 12.06 12.11 11.84 12.01 596,157 -0.03(-0.25%)
Mar 09, 2016 11.90 12.09 11.90 12.04 446,225 +0.14(+1.18%)
Mar 08, 2016 12.00 12.02 11.77 11.90 609,134 -0.14(-1.16%)
Mar 07, 2016 12.12 12.23 11.99 12.04 675,688 -0.15(-1.23%)
Mar 04, 2016 12.18 12.31 12.13 12.19 636,600 -0.02(-0.16%)
Mar 03, 2016 12.01 12.21 11.94 12.21 543,609 +0.14(+1.16%)
Mar 02, 2016 11.68 12.09 11.54 12.07 920,657 +0.35(+2.99%)
Mar 01, 2016 11.71 11.78 11.57 11.72 827,377 +0.08(+0.69%)
Feb 29, 2016 11.43 11.66 11.24 11.64 1,208,813 +0.25(+2.19%)
Feb 26, 2016 11.37 11.48 11.27 11.39 371,092 +0.07(+0.62%)
Feb 25, 2016 11.34 11.47 11.21 11.32 798,226 -0.01(-0.09%)
Feb 24, 2016 11.22 11.36 10.92 11.33 920,290 -0.03(-0.26%)
Feb 23, 2016 11.31 11.42 11.24 11.36 490,759 +0.00(+0.00%)
Feb 22, 2016 11.28 11.48 11.24 11.36 731,047 +0.16(+1.43%)
Feb 19, 2016 10.96 11.20 10.88 11.20 524,286 +0.22(+2.00%)
Feb 18, 2016 10.98 11.05 10.82 10.98 831,086 -0.02(-0.18%)
Feb 17, 2016 10.81 11.01 10.77 11.00 622,766 +0.24(+2.23%)
Feb 16, 2016 10.68 10.76 10.50 10.76 498,726 +0.23(+2.18%)
Feb 12, 2016 10.41 10.53 10.53 10.53 846,200 +0.19(+1.84%)
Feb 11, 2016 10.71 10.78 10.32 10.34 1,084,273 -0.55(-5.05%)
Feb 10, 2016 10.95 11.27 10.89 10.89 677,170 -0.04(-0.37%)
Feb 09, 2016 11.02 11.17 10.55 10.93 1,378,510 -0.23(-2.06%)
Feb 08, 2016 12.00 12.00 11.00 11.16 1,356,584 -1.03(-8.45%)
Feb 05, 2016 12.12 12.79 12.11 12.19 1,403,270 -0.01(-0.08%)
Feb 04, 2016 12.15 12.35 12.07 12.20 674,064 +0.03(+0.25%)
Feb 03, 2016 12.14 12.21 11.99 12.17 711,254 +0.13(+1.08%)
Feb 02, 2016 11.94 12.14 11.84 12.04 629,613 -0.02(-0.17%)
Feb 01, 2016 12.06 12.18 11.90 12.06 1,507,873 -0.08(-0.66%)
Jan 29, 2016 11.49 12.14 11.49 12.14 888,785 +0.70(+6.12%)
Jan 28, 2016 11.50 11.61 11.36 11.44 353,449 +0.07(+0.62%)
Jan 27, 2016 11.42 11.57 11.25 11.37 513,187 -0.09(-0.79%)
Jan 26, 2016 11.34 11.53 11.32 11.46 357,714 +0.19(+1.69%)
Jan 25, 2016 11.72 11.82 11.16 11.27 876,172 -0.50(-4.25%)
Jan 22, 2016 11.43 11.78 11.42 11.77 446,259 +0.48(+4.25%)
Jan 21, 2016 11.35 11.40 11.06 11.29 1,673,525 -0.05(-0.44%)
Jan 20, 2016 11.44 11.44 10.92 11.34 959,320 -0.23(-1.99%)
Jan 19, 2016 11.78 11.94 11.47 11.57 662,206 -0.18(-1.53%)
Jan 15, 2016 12.00 11.75 11.75 11.75 1,029,200 -0.53(-4.32%)
Jan 14, 2016 12.32 12.50 12.18 12.28 909,797 -0.03(-0.24%)
Jan 13, 2016 12.70 12.82 12.29 12.31 882,719 -0.39(-3.07%)
Jan 12, 2016 12.75 12.79 12.57 12.70 779,529 +0.00(+0.00%)
Jan 11, 2016 12.85 12.91 12.54 12.70 461,875 -0.14(-1.09%)
Jan 08, 2016 12.67 12.93 12.63 12.84 872,823 +0.22(+1.74%)
Jan 07, 2016 12.73 12.82 12.53 12.62 498,366 -0.32(-2.47%)
Jan 06, 2016 13.01 13.09 12.88 12.94 417,960 -0.26(-1.97%)
Jan 05, 2016 13.28 13.48 13.11 13.20 395,451 -0.03(-0.23%)
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.