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 13, 2018 13.40 13.40 13.40 0 -0.13(-0.96%)
Jul 12, 2018 13.68 13.68 13.37 13.53 1,255,510 -0.08(-0.59%)
Jul 11, 2018 13.80 13.94 13.32 13.61 2,555,434 -0.22(-1.59%)
Jul 10, 2018 13.95 13.95 13.73 13.83 1,755,790 -0.17(-1.21%)
Jul 09, 2018 13.91 14.21 13.91 14.00 1,360,092 +0.08(+0.57%)
Jul 06, 2018 13.85 13.98 13.80 13.92 597,982 +0.11(+0.80%)
Jul 05, 2018 13.59 13.88 13.47 13.81 995,861 +0.22(+1.62%)
Jul 03, 2018 13.59 13.59 13.59 0 +0.55(+4.22%)
Jul 02, 2018 12.99 13.12 12.84 13.04 777,387 -0.05(-0.38%)
Jun 29, 2018 13.26 13.38 13.08 13.09 2,133,948 -0.19(-1.43%)
Jun 28, 2018 13.54 13.56 13.25 13.28 1,269,899 -0.25(-1.85%)
Jun 27, 2018 13.43 13.64 13.34 13.53 1,418,852 +0.08(+0.59%)
Jun 26, 2018 13.17 13.48 12.96 13.45 1,712,808 +0.32(+2.44%)
Jun 25, 2018 13.29 13.39 13.07 13.13 1,585,430 -0.17(-1.28%)
Jun 22, 2018 13.12 13.35 13.01 13.30 2,501,006 +0.28(+2.15%)
Jun 21, 2018 13.18 13.24 12.98 13.02 1,828,069 -0.15(-1.14%)
Jun 20, 2018 13.16 13.20 12.91 13.17 1,207,695 +0.07(+0.53%)
Jun 19, 2018 12.81 13.15 12.72 13.10 1,192,638 +0.26(+2.02%)
Jun 18, 2018 12.52 12.84 12.43 12.84 1,044,530 +0.26(+2.07%)
Jun 15, 2018 12.64 12.64 12.58 1,709,744 -0.06(-0.47%)
Jun 14, 2018 12.81 12.84 12.62 12.64 2,125,349 -0.13(-1.02%)
Jun 13, 2018 13.03 13.10 12.63 12.77 1,342,200 -0.27(-2.07%)
Jun 12, 2018 12.85 13.10 12.79 13.04 1,154,437 +0.17(+1.32%)
Jun 11, 2018 13.09 13.19 12.80 12.87 1,548,192 -0.15(-1.15%)
Jun 08, 2018 12.87 13.05 12.77 13.02 1,587,019 +0.12(+0.93%)
Jun 07, 2018 13.06 13.13 12.83 12.90 2,822,565 -0.08(-0.62%)
Jun 06, 2018 13.03 12.98 2,661,051 +0.17(+1.33%)
Jun 05, 2018 13.11 13.14 12.78 12.81 3,229,462 -0.24(-1.84%)
Jun 04, 2018 12.98 13.12 12.88 13.05 1,198,309 +0.09(+0.69%)
Jun 01, 2018 12.77 13.07 12.65 12.96 1,504,063 +0.28(+2.21%)
May 31, 2018 13.22 13.22 12.40 12.68 5,327,338 -0.60(-4.52%)
May 30, 2018 12.92 13.44 12.92 13.28 4,348,428 +0.36(+2.79%)
May 29, 2018 12.70 12.99 12.64 12.92 1,562,761 +0.17(+1.33%)
May 25, 2018 12.75 12.75 12.75 0 +0.13(+1.03%)
May 24, 2018 12.32 12.74 12.12 12.62 1,961,528 +0.34(+2.77%)
May 23, 2018 12.42 12.60 12.09 12.28 2,324,117 -0.27(-2.15%)
May 22, 2018 12.53 12.93 12.34 12.55 1,282,755 +0.00(+0.00%)
May 21, 2018 12.36 12.65 12.21 12.55 1,343,643 +0.26(+2.12%)
May 18, 2018 12.51 12.52 11.95 12.29 2,649,217 -0.16(-1.29%)
May 17, 2018 11.93 12.46 11.87 12.45 2,183,837 +0.53(+4.45%)
May 16, 2018 11.70 12.01 11.58 11.92 2,824,503 +0.23(+1.97%)
May 15, 2018 11.79 11.85 11.31 11.69 6,001,846 -0.20(-1.68%)
May 14, 2018 11.84 11.93 11.68 11.89 1,417,062 +0.11(+0.93%)
May 11, 2018 11.67 11.82 11.52 11.78 2,546,179 +0.18(+1.55%)
May 10, 2018 11.42 11.71 11.33 11.60 6,248,299 +0.24(+2.11%)
May 09, 2018 11.17 11.38 11.04 11.36 1,746,449 +0.16(+1.43%)
May 08, 2018 11.59 11.68 11.15 11.20 4,819,681 -0.39(-3.36%)
May 07, 2018 11.62 11.63 11.41 11.59 2,224,176 +0.08(+0.70%)
May 04, 2018 11.41 11.57 11.14 11.51 6,091,139 +0.14(+1.23%)
May 03, 2018 11.50 11.61 11.13 11.37 2,366,906 -0.22(-1.90%)
May 02, 2018 11.63 11.79 11.49 11.59 1,997,708 -0.14(-1.19%)
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.