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 (%)
Jul 31, 2015 14.10 14.31 14.03 14.25 524,553 +0.20(+1.42%)
Jul 30, 2015 13.90 14.07 13.70 14.05 481,536 +0.06(+0.43%)
Jul 29, 2015 13.67 14.01 13.63 13.99 537,386 +0.32(+2.34%)
Jul 28, 2015 13.59 13.70 13.47 13.67 978,151 +0.13(+0.96%)
Jul 27, 2015 13.66 13.67 13.44 13.54 1,209,324 -0.21(-1.53%)
Jul 24, 2015 13.56 13.76 13.54 13.75 808,311 +0.14(+1.03%)
Jul 23, 2015 13.57 13.65 13.46 13.61 679,554 +0.06(+0.44%)
Jul 22, 2015 13.44 13.61 13.38 13.55 513,568 +0.02(+0.15%)
Jul 21, 2015 13.68 13.78 13.40 13.53 457,231 -0.16(-1.17%)
Jul 20, 2015 13.65 13.79 13.51 13.69 435,790 +0.08(+0.59%)
Jul 17, 2015 13.56 13.65 13.42 13.61 495,371 +0.06(+0.44%)
Jul 16, 2015 13.32 13.59 13.30 13.55 442,842 +0.29(+2.19%)
Jul 15, 2015 13.17 13.33 13.15 13.26 406,619 +0.08(+0.61%)
Jul 14, 2015 13.35 13.41 13.11 13.18 744,957 -0.17(-1.27%)
Jul 13, 2015 13.18 13.47 13.11 13.35 655,479 +0.26(+1.99%)
Jul 10, 2015 13.00 13.12 12.95 13.09 476,112 +0.22(+1.71%)
Jul 09, 2015 13.00 13.18 12.85 12.87 2,370,224 +0.02(+0.16%)
Jul 08, 2015 12.81 12.95 12.70 12.85 522,873 -0.05(-0.39%)
Jul 07, 2015 13.05 13.05 12.70 12.90 738,957 -0.15(-1.15%)
Jul 06, 2015 13.08 13.20 12.99 13.05 634,686 -0.07(-0.53%)
Jul 02, 2015 13.10 13.12 13.12 13.12 1,014,200 +0.08(+0.61%)
Jul 01, 2015 13.10 13.11 12.99 13.04 974,447 +0.04(+0.31%)
Jun 30, 2015 13.08 13.08 12.97 13.00 486,136 +0.06(+0.46%)
Jun 29, 2015 13.21 13.29 12.93 12.94 422,393 -0.28(-2.12%)
Jun 26, 2015 13.64 13.69 13.21 13.22 7,888,276 -0.37(-2.72%)
Jun 25, 2015 13.13 13.62 13.03 13.59 899,260 +0.52(+3.98%)
Jun 24, 2015 12.96 13.13 12.87 13.07 807,547 +0.08(+0.62%)
Jun 23, 2015 12.99 13.11 12.94 12.99 454,625 +0.02(+0.15%)
Jun 22, 2015 13.10 13.11 12.93 12.97 518,914 -0.02(-0.15%)
Jun 19, 2015 13.04 13.05 12.95 12.99 587,802 -0.10(-0.76%)
Jun 18, 2015 13.04 13.18 13.01 13.09 379,329 +0.10(+0.77%)
Jun 17, 2015 12.88 13.03 12.87 12.99 444,068 +0.10(+0.78%)
Jun 16, 2015 12.68 12.89 12.68 12.89 437,632 +0.17(+1.34%)
Jun 15, 2015 12.78 12.80 12.63 12.72 719,358 -0.18(-1.40%)
Jun 12, 2015 13.03 13.05 12.86 12.90 196,603 -0.20(-1.53%)
Jun 11, 2015 13.14 13.21 13.07 13.10 234,621 -0.04(-0.30%)
Jun 10, 2015 13.04 13.19 13.00 13.14 699,783 +0.14(+1.08%)
Jun 09, 2015 12.95 13.05 12.82 13.00 392,764 +0.04(+0.31%)
Jun 08, 2015 13.03 13.07 12.90 12.96 399,240 -0.12(-0.92%)
Jun 05, 2015 12.94 13.12 12.75 13.08 1,303,988 +0.12(+0.93%)
Jun 04, 2015 13.07 13.09 12.94 12.96 1,017,839 -0.15(-1.14%)
Jun 03, 2015 13.12 13.29 12.98 13.11 805,234 +0.06(+0.46%)
Jun 02, 2015 12.99 13.21 12.98 13.05 246,555 -0.01(-0.08%)
Jun 01, 2015 13.18 13.19 13.04 13.06 402,533 -0.06(-0.46%)
May 29, 2015 13.02 13.15 12.99 13.12 1,036,171 +0.07(+0.54%)
May 28, 2015 12.96 13.09 12.96 13.05 787,096 +0.05(+0.38%)
May 27, 2015 12.87 13.00 12.83 13.00 620,389 +0.14(+1.09%)
May 26, 2015 12.86 12.93 12.76 12.86 799,801 -0.03(-0.23%)
May 22, 2015 12.61 12.89 12.89 12.89 561,000 +0.26(+2.06%)
May 21, 2015 12.66 12.66 12.48 12.63 347,143 -0.05(-0.39%)
May 20, 2015 12.54 12.70 12.47 12.68 508,214 +0.18(+1.44%)
May 19, 2015 12.67 12.67 12.43 12.50 648,709 -0.15(-1.19%)
May 18, 2015 12.34 12.75 12.30 12.65 728,415 +0.30(+2.43%)
May 15, 2015 12.38 12.45 12.21 12.35 423,313 -0.04(-0.32%)
May 14, 2015 12.40 12.53 12.34 12.39 729,109 +0.06(+0.49%)
May 13, 2015 11.82 12.35 11.82 12.33 1,297,039 +0.47(+3.96%)
May 12, 2015 11.81 11.88 11.55 11.86 1,143,255 -0.01(-0.08%)
May 11, 2015 11.86 11.97 11.64 11.87 725,680 -0.04(-0.34%)
May 08, 2015 12.03 12.35 11.90 11.91 1,083,947 -0.48(-3.87%)
May 07, 2015 12.44 12.47 12.35 12.39 476,880 -0.08(-0.64%)
May 06, 2015 12.74 12.74 12.44 12.47 535,070 -0.22(-1.73%)
May 05, 2015 12.72 12.79 12.63 12.69 564,307 -0.08(-0.63%)
May 04, 2015 12.74 12.82 12.61 12.77 438,432 +0.04(+0.31%)
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.