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 (%)
Apr 29, 2016 14.29 14.43 14.13 14.40 686,466 +0.10(+0.70%)
Apr 28, 2016 14.09 14.50 14.09 14.30 749,936 +0.18(+1.27%)
Apr 27, 2016 14.21 14.40 13.83 14.12 584,169 -0.07(-0.49%)
Apr 26, 2016 14.08 14.22 14.04 14.19 472,165 +0.08(+0.57%)
Apr 25, 2016 14.02 14.15 13.98 14.11 361,382 +0.08(+0.57%)
Apr 22, 2016 13.81 14.05 13.72 14.03 434,953 +0.19(+1.37%)
Apr 21, 2016 13.93 13.94 13.78 13.84 340,391 -0.09(-0.65%)
Apr 20, 2016 14.06 14.17 13.73 13.93 1,369,375 -0.12(-0.85%)
Apr 19, 2016 14.00 14.30 13.95 14.05 771,603 +0.05(+0.36%)
Apr 18, 2016 13.79 14.09 13.79 14.00 584,552 +0.15(+1.08%)
Apr 15, 2016 13.82 13.93 13.74 13.85 1,080,107 +0.03(+0.22%)
Apr 14, 2016 13.72 13.86 13.63 13.82 637,528 +0.12(+0.88%)
Apr 13, 2016 13.74 13.85 13.64 13.70 738,238 +0.01(+0.07%)
Apr 12, 2016 13.69 13.84 13.63 13.69 993,264 +0.02(+0.15%)
Apr 11, 2016 13.59 13.84 13.49 13.67 1,163,377 +0.13(+0.96%)
Apr 08, 2016 13.27 13.54 12.98 13.54 2,048,739 +0.39(+2.97%)
Apr 07, 2016 13.31 13.42 13.00 13.15 1,394,740 -0.28(-2.08%)
Apr 06, 2016 13.40 13.64 13.37 13.43 1,526,187 +0.00(+0.00%)
Apr 05, 2016 13.62 13.76 13.41 13.43 760,567 -0.24(-1.76%)
Apr 04, 2016 13.76 13.81 13.62 13.67 758,289 -0.07(-0.51%)
Apr 01, 2016 13.85 14.04 13.58 13.74 934,869 -0.19(-1.36%)
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%)
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.