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, 2017 16.66 16.71 16.48 16.57 1,353,246 -0.12(-0.72%)
Jul 28, 2017 16.65 16.75 16.61 16.69 1,181,890 +0.01(+0.06%)
Jul 27, 2017 17.01 17.01 15.80 16.68 3,162,656 -0.61(-3.53%)
Jul 26, 2017 17.49 17.57 17.26 17.29 988,621 -0.12(-0.69%)
Jul 25, 2017 17.29 17.46 17.22 17.41 784,362 +0.17(+0.99%)
Jul 24, 2017 17.37 17.37 17.11 17.24 754,243 -0.13(-0.75%)
Jul 21, 2017 17.82 17.82 17.22 17.37 1,222,160 -0.04(-0.23%)
Jul 20, 2017 17.40 17.60 17.34 17.41 867,267 +0.01(+0.06%)
Jul 19, 2017 17.34 17.53 17.34 17.40 1,669,216 +0.10(+0.58%)
Jul 18, 2017 17.52 17.57 17.21 17.30 1,124,626 -0.26(-1.48%)
Jul 17, 2017 17.57 17.68 17.39 17.56 562,222 +0.00(+0.00%)
Jul 14, 2017 17.46 17.61 17.46 17.56 544,046 +0.16(+0.92%)
Jul 13, 2017 17.52 17.52 17.35 17.40 557,156 -0.07(-0.40%)
Jul 12, 2017 17.55 17.66 17.40 17.47 667,554 +0.04(+0.23%)
Jul 11, 2017 17.60 17.66 17.37 17.43 579,195 -0.13(-0.74%)
Jul 10, 2017 17.60 17.67 17.55 17.56 530,427 -0.04(-0.23%)
Jul 07, 2017 17.53 17.65 17.47 17.60 441,341 +0.11(+0.63%)
Jul 06, 2017 17.56 17.56 17.29 17.49 607,648 -0.16(-0.91%)
Jul 05, 2017 17.69 17.82 17.59 17.65 548,109 -0.07(-0.40%)
Jul 03, 2017 17.78 17.90 17.66 17.72 367,792 +0.01(+0.06%)
Jun 30, 2017 17.60 17.83 17.57 17.71 615,978 +0.14(+0.80%)
Jun 29, 2017 17.73 17.77 17.43 17.57 669,157 -0.18(-1.01%)
Jun 28, 2017 17.72 17.93 17.72 17.75 624,367 +0.15(+0.85%)
Jun 27, 2017 17.91 17.91 17.60 17.60 545,824 -0.38(-2.11%)
Jun 26, 2017 18.16 18.16 17.92 17.98 437,378 -0.12(-0.66%)
Jun 23, 2017 18.06 18.22 18.00 18.10 745,060 +0.03(+0.17%)
Jun 22, 2017 18.20 18.26 18.01 18.07 459,201 -0.13(-0.71%)
Jun 21, 2017 18.58 18.60 18.20 18.20 723,116 -0.33(-1.78%)
Jun 20, 2017 18.86 18.89 18.51 18.53 465,587 -0.37(-1.96%)
Jun 19, 2017 18.86 18.92 18.77 18.90 467,495 +0.11(+0.59%)
Jun 16, 2017 18.58 18.97 18.58 18.79 1,127,217 -0.17(-0.90%)
Jun 15, 2017 18.66 19.02 18.60 18.96 573,525 +0.10(+0.53%)
Jun 14, 2017 18.98 19.05 18.84 18.86 698,347 -0.09(-0.47%)
Jun 13, 2017 18.97 19.02 18.73 18.95 833,135 -0.05(-0.26%)
Jun 12, 2017 18.91 19.13 18.91 19.00 726,011 +0.06(+0.32%)
Jun 09, 2017 19.34 19.41 18.84 18.94 1,006,301 -0.38(-1.97%)
Jun 08, 2017 19.51 19.51 19.24 19.32 1,059,898 -0.19(-0.97%)
Jun 07, 2017 19.47 19.56 19.30 19.51 801,828 +0.05(+0.26%)
Jun 06, 2017 19.65 19.65 19.43 19.46 716,570 -0.23(-1.17%)
Jun 05, 2017 19.64 19.70 19.42 19.69 1,013,056 +0.01(+0.05%)
Jun 02, 2017 19.57 19.77 19.54 19.68 1,434,897 +0.17(+0.87%)
Jun 01, 2017 19.02 19.53 18.93 19.51 1,832,752 +0.54(+2.85%)
May 31, 2017 18.73 19.00 18.71 18.97 1,468,798 +0.28(+1.50%)
May 30, 2017 18.57 18.71 18.48 18.69 733,137 +0.08(+0.43%)
May 26, 2017 18.54 18.63 18.49 18.61 694,855 +0.05(+0.27%)
May 25, 2017 18.55 18.73 18.50 18.56 1,077,939 +0.01(+0.05%)
May 24, 2017 18.10 18.66 18.10 18.55 4,672,337 +0.96(+5.46%)
May 23, 2017 17.78 17.78 17.58 17.59 875,061 -0.13(-0.73%)
May 22, 2017 17.73 17.86 17.62 17.72 717,620 +0.00(+0.00%)
May 19, 2017 17.50 17.85 17.50 17.72 963,804 +0.21(+1.20%)
May 18, 2017 17.39 17.62 17.25 17.51 1,581,265 +0.11(+0.63%)
May 17, 2017 17.66 17.80 17.40 17.40 1,130,356 -0.36(-2.03%)
May 16, 2017 17.91 18.01 17.76 17.76 1,800,477 -0.19(-1.06%)
May 15, 2017 17.90 18.06 17.90 17.95 1,042,209 +0.07(+0.39%)
May 12, 2017 17.96 18.02 17.69 17.88 1,717,792 -0.16(-0.89%)
May 11, 2017 17.84 18.20 17.64 18.04 2,188,407 +0.14(+0.78%)
May 10, 2017 17.65 18.46 17.46 17.90 1,960,463 +0.23(+1.30%)
May 09, 2017 17.97 18.03 17.61 17.67 1,787,098 -0.28(-1.56%)
May 08, 2017 18.25 18.25 17.84 17.95 1,699,037 -0.32(-1.75%)
May 05, 2017 18.25 18.27 17.98 18.27 1,220,492 +0.11(+0.61%)
May 04, 2017 18.19 18.20 17.98 18.16 1,372,284 +0.06(+0.33%)
May 03, 2017 18.28 18.38 17.96 18.10 1,883,951 -0.29(-1.58%)
May 02, 2017 20.08 20.17 18.37 18.39 3,020,094 -1.67(-8.33%)
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.