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 (%)
Jan 31, 2018 18.32 18.43 18.05 18.25 1,977,284 +0.08(+0.44%)
Jan 30, 2018 18.35 18.43 18.14 18.17 841,129 -0.31(-1.68%)
Jan 29, 2018 18.59 18.67 18.44 18.48 859,664 -0.19(-1.02%)
Jan 26, 2018 19.04 19.04 18.61 18.67 1,948,141 -0.31(-1.63%)
Jan 25, 2018 19.09 19.09 18.79 18.98 1,158,657 -0.05(-0.26%)
Jan 24, 2018 19.11 19.19 18.82 19.03 1,083,232 -0.06(-0.31%)
Jan 23, 2018 18.93 19.17 18.75 19.09 1,235,562 +0.17(+0.90%)
Jan 22, 2018 18.49 18.96 18.49 18.92 1,577,575 +0.33(+1.78%)
Jan 19, 2018 18.85 18.90 18.46 18.59 2,023,233 +0.12(+0.65%)
Jan 18, 2018 19.04 19.18 18.43 18.47 1,317,574 -0.52(-2.74%)
Jan 17, 2018 19.03 19.16 18.85 18.99 3,032,716 +0.06(+0.32%)
Jan 16, 2018 18.46 19.13 18.46 18.93 4,463,290 +0.69(+3.78%)
Jan 12, 2018 18.24 18.24 18.24 0 -0.10(-0.55%)
Jan 11, 2018 18.39 18.43 18.21 18.34 1,887,899 -0.04(-0.22%)
Jan 10, 2018 18.38 1,621,532 -0.14(-0.76%)
Jan 09, 2018 18.25 18.57 18.16 18.52 2,331,651 +0.23(+1.26%)
Jan 08, 2018 18.17 18.34 18.10 18.29 1,014,310 +0.13(+0.72%)
Jan 05, 2018 18.22 18.32 17.98 18.16 2,271,904 -0.06(-0.33%)
Jan 04, 2018 18.03 18.52 18.02 18.22 1,857,823 +0.30(+1.67%)
Jan 03, 2018 16.71 18.05 16.68 17.92 3,032,121 +1.34(+8.08%)
Jan 02, 2018 16.98 17.07 16.50 16.58 1,611,661 -0.37(-2.18%)
Dec 29, 2017 16.95 16.95 16.95 0 -0.03(-0.18%)
Dec 28, 2017 17.28 17.31 16.94 16.98 1,016,006 -0.25(-1.45%)
Dec 27, 2017 17.37 17.37 17.11 17.23 979,556 -0.16(-0.92%)
Dec 26, 2017 17.45 17.55 17.38 17.39 627,486 -0.03(-0.17%)
Dec 22, 2017 17.60 17.60 17.31 17.42 1,632,637 -0.09(-0.51%)
Dec 21, 2017 17.39 17.56 17.28 17.51 1,933,534 +0.12(+0.69%)
Dec 20, 2017 16.50 17.73 16.50 17.39 5,369,115 +1.05(+6.43%)
Dec 19, 2017 16.47 16.54 16.29 16.34 1,314,288 -0.14(-0.85%)
Dec 18, 2017 16.64 16.79 16.42 16.48 1,154,915 -0.03(-0.18%)
Dec 15, 2017 16.59 16.71 16.45 16.51 1,356,064 -0.02(-0.12%)
Dec 14, 2017 16.72 16.72 16.46 16.53 979,353 -0.21(-1.25%)
Dec 13, 2017 16.56 16.84 16.46 16.74 801,310 +0.24(+1.45%)
Dec 12, 2017 16.96 16.99 16.50 16.50 958,539 -0.37(-2.19%)
Dec 11, 2017 17.00 17.13 16.85 16.87 1,771,115 -0.11(-0.65%)
Dec 08, 2017 17.16 17.22 16.93 16.98 1,256,895 +0.00(+0.00%)
Dec 07, 2017 17.02 17.14 16.93 1,275,131 +0.00(+0.00%)
Dec 06, 2017 17.08 17.15 16.95 16.99 1,708,254 -0.17(-0.99%)
Dec 05, 2017 17.18 17.27 17.08 17.16 882,415 -0.01(-0.06%)
Dec 04, 2017 17.30 17.48 17.11 17.17 1,493,944 -0.09(-0.52%)
Dec 01, 2017 17.35 17.35 17.04 17.26 2,039,012 -0.09(-0.52%)
Nov 30, 2017 17.50 17.63 17.16 17.35 1,710,236 -0.06(-0.34%)
Nov 29, 2017 17.13 17.44 16.96 17.41 2,158,300 +0.35(+2.05%)
Nov 28, 2017 16.84 17.07 16.80 17.06 1,307,771 +0.22(+1.31%)
Nov 27, 2017 16.92 16.95 16.62 16.84 1,398,809 -0.03(-0.18%)
Nov 24, 2017 16.84 17.02 16.72 16.87 863,310 +0.02(+0.12%)
Nov 22, 2017 16.73 17.08 16.58 16.85 1,822,989 +0.21(+1.26%)
Nov 21, 2017 15.99 16.72 15.83 16.64 1,492,856 +0.59(+3.68%)
Nov 20, 2017 16.05 16.09 15.88 16.05 1,247,798 -0.03(-0.19%)
Nov 17, 2017 15.35 16.16 15.35 16.08 4,200,733 +0.61(+3.94%)
Nov 16, 2017 14.51 16.03 14.50 15.47 4,555,191 +1.21(+8.49%)
Nov 15, 2017 14.79 14.85 14.22 14.26 1,764,034 -0.59(-3.97%)
Nov 14, 2017 15.04 15.11 14.81 14.85 1,448,930 -0.23(-1.53%)
Nov 13, 2017 15.12 15.20 14.94 15.08 1,073,468 -0.08(-0.53%)
Nov 10, 2017 14.99 15.16 14.85 15.16 778,964 +0.18(+1.20%)
Nov 09, 2017 14.91 15.06 14.77 14.98 1,085,341 +0.00(+0.00%)
Nov 08, 2017 14.87 15.09 14.76 14.98 956,816 +0.06(+0.40%)
Nov 07, 2017 15.07 15.12 14.84 14.92 1,882,452 -0.13(-0.86%)
Nov 06, 2017 15.16 15.18 14.96 15.05 950,209 -0.06(-0.40%)
Nov 03, 2017 14.85 15.45 14.83 15.11 1,589,451 +0.27(+1.82%)
Nov 02, 2017 16.14 16.14 14.57 14.84 2,131,349 -1.36(-8.40%)
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.