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 (%)
Oct 30, 2015 13.17 13.52 13.12 13.45 609,546 +0.26(+1.97%)
Oct 29, 2015 12.99 13.29 12.99 13.19 634,478 +0.19(+1.46%)
Oct 28, 2015 12.95 13.16 12.79 13.00 739,832 +0.11(+0.85%)
Oct 27, 2015 13.08 13.13 12.87 12.89 350,745 -0.24(-1.83%)
Oct 26, 2015 13.30 13.34 13.07 13.13 271,451 -0.22(-1.65%)
Oct 23, 2015 13.21 13.42 13.19 13.35 399,680 +0.28(+2.14%)
Oct 22, 2015 12.94 13.17 12.92 13.07 318,351 +0.20(+1.55%)
Oct 21, 2015 12.93 13.10 12.83 12.87 399,157 -0.01(-0.08%)
Oct 20, 2015 12.81 12.94 12.73 12.88 184,338 +0.07(+0.55%)
Oct 19, 2015 12.87 12.95 12.65 12.81 125,340 -0.13(-1.00%)
Oct 16, 2015 12.79 12.98 12.74 12.94 263,710 +0.19(+1.49%)
Oct 15, 2015 12.64 12.80 12.53 12.75 330,189 +0.17(+1.35%)
Oct 14, 2015 12.59 12.71 12.49 12.58 393,426 +0.01(+0.08%)
Oct 13, 2015 12.79 12.88 12.56 12.57 228,494 -0.25(-1.95%)
Oct 12, 2015 12.99 13.05 12.73 12.82 244,046 -0.18(-1.38%)
Oct 09, 2015 12.68 13.05 12.68 13.00 573,446 +0.36(+2.85%)
Oct 08, 2015 12.50 12.66 12.46 12.64 333,570 +0.14(+1.12%)
Oct 07, 2015 12.51 12.59 12.38 12.50 368,849 +0.04(+0.32%)
Oct 06, 2015 12.50 12.56 12.35 12.46 453,287 -0.03(-0.24%)
Oct 05, 2015 12.34 12.53 12.31 12.49 391,624 +0.26(+2.13%)
Oct 02, 2015 11.80 12.24 11.75 12.23 524,555 +0.34(+2.86%)
Oct 01, 2015 11.73 12.15 11.63 11.89 1,033,962 +0.16(+1.36%)
Sep 30, 2015 11.67 11.75 11.46 11.73 950,164 +0.15(+1.30%)
Sep 29, 2015 11.45 11.63 11.16 11.58 723,182 +0.13(+1.14%)
Sep 28, 2015 12.00 12.07 11.37 11.45 552,803 -0.56(-4.66%)
Sep 25, 2015 12.27 12.57 11.89 12.01 2,735,660 -0.19(-1.56%)
Sep 24, 2015 12.13 12.24 11.89 12.20 703,307 +0.04(+0.33%)
Sep 23, 2015 12.31 12.34 12.05 12.16 515,418 -0.12(-0.98%)
Sep 22, 2015 12.37 12.47 12.25 12.28 405,529 -0.21(-1.68%)
Sep 21, 2015 12.82 12.92 12.44 12.49 429,656 -0.24(-1.89%)
Sep 18, 2015 12.90 13.00 12.61 12.73 1,376,051 -0.28(-2.15%)
Sep 17, 2015 13.01 13.19 12.98 13.01 640,534 +0.02(+0.15%)
Sep 16, 2015 12.83 13.05 12.77 12.99 322,065 +0.17(+1.33%)
Sep 15, 2015 12.77 12.86 12.72 12.82 231,668 +0.07(+0.55%)
Sep 14, 2015 12.85 12.95 12.67 12.75 248,768 -0.08(-0.62%)
Sep 11, 2015 12.72 12.85 12.52 12.83 270,999 +0.06(+0.47%)
Sep 10, 2015 12.80 12.93 12.69 12.77 257,925 -0.06(-0.47%)
Sep 09, 2015 13.11 13.21 12.83 12.83 367,012 -0.20(-1.53%)
Sep 08, 2015 12.91 13.09 12.88 13.03 537,884 +0.30(+2.36%)
Sep 04, 2015 12.76 12.73 12.73 12.73 324,900 -0.17(-1.32%)
Sep 03, 2015 12.94 13.07 12.88 12.90 249,531 -0.04(-0.31%)
Sep 02, 2015 13.02 13.02 12.81 12.94 366,604 +0.06(+0.47%)
Sep 01, 2015 12.66 13.22 12.54 12.88 1,264,359 +0.00(+0.00%)
Aug 31, 2015 12.59 12.90 12.53 12.88 574,659 +0.24(+1.90%)
Aug 28, 2015 12.30 12.66 12.26 12.64 325,699 +0.33(+2.68%)
Aug 27, 2015 12.43 12.60 12.16 12.31 744,536 -0.04(-0.32%)
Aug 26, 2015 12.41 12.44 12.04 12.35 602,118 +0.20(+1.65%)
Aug 25, 2015 12.64 12.65 12.11 12.15 586,380 -0.18(-1.46%)
Aug 24, 2015 12.18 12.65 12.09 12.33 817,583 -0.43(-3.37%)
Aug 21, 2015 12.35 12.97 12.10 12.76 634,916 +0.07(+0.55%)
Aug 20, 2015 13.05 13.15 12.67 12.69 357,108 -0.45(-3.42%)
Aug 19, 2015 13.30 13.31 13.14 13.14 326,293 -0.26(-1.94%)
Aug 18, 2015 13.39 13.42 13.20 13.40 289,486 -0.02(-0.15%)
Aug 17, 2015 13.24 13.43 13.18 13.42 340,939 +0.13(+0.98%)
Aug 14, 2015 13.21 13.30 13.14 13.29 224,898 +0.09(+0.68%)
Aug 13, 2015 13.16 13.26 13.06 13.20 317,929 +0.02(+0.15%)
Aug 12, 2015 13.31 13.31 13.00 13.18 528,040 -0.16(-1.20%)
Aug 11, 2015 13.33 13.42 13.18 13.34 492,548 -0.05(-0.37%)
Aug 10, 2015 13.46 13.55 13.37 13.39 385,995 -0.07(-0.52%)
Aug 07, 2015 13.62 13.92 13.33 13.46 1,336,229 -0.65(-4.61%)
Aug 06, 2015 14.40 14.44 14.03 14.11 512,818 -0.31(-2.15%)
Aug 05, 2015 14.58 14.73 14.25 14.42 1,765,253 -0.11(-0.76%)
Aug 04, 2015 14.44 14.55 14.29 14.53 540,888 +0.10(+0.69%)
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.