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 31, 2017 15.91 16.30 15.80 16.22 784,105 +0.31(+1.95%)
Oct 30, 2017 15.93 15.98 15.77 15.91 791,246 -0.04(-0.25%)
Oct 27, 2017 15.97 16.02 15.71 15.95 727,547 -0.04(-0.25%)
Oct 26, 2017 15.88 16.07 15.78 15.99 917,300 +0.21(+1.33%)
Oct 25, 2017 15.99 16.02 15.66 15.78 820,784 -0.25(-1.56%)
Oct 24, 2017 15.95 16.13 15.86 16.03 672,889 +0.07(+0.44%)
Oct 23, 2017 16.25 16.26 15.82 15.96 1,092,017 -0.21(-1.30%)
Oct 20, 2017 16.27 16.33 16.07 16.17 1,151,853 +0.00(+0.00%)
Oct 19, 2017 16.20 16.28 16.03 16.17 739,959 -0.06(-0.37%)
Oct 18, 2017 16.24 16.40 16.22 16.23 709,467 -0.08(-0.49%)
Oct 17, 2017 16.19 16.70 16.17 16.31 1,529,734 +0.15(+0.93%)
Oct 16, 2017 15.65 16.27 15.59 16.16 1,376,931 +0.55(+3.52%)
Oct 13, 2017 15.57 15.66 15.49 15.61 364,358 +0.14(+0.90%)
Oct 12, 2017 15.31 15.49 15.25 15.47 449,477 +0.16(+1.05%)
Oct 11, 2017 15.10 15.33 15.10 15.31 645,478 +0.21(+1.39%)
Oct 10, 2017 15.17 15.28 15.09 15.10 373,096 +0.02(+0.13%)
Oct 09, 2017 15.30 15.37 15.05 15.08 575,267 -0.19(-1.24%)
Oct 06, 2017 15.23 15.31 15.03 15.27 953,031 +0.06(+0.39%)
Oct 05, 2017 15.39 15.46 15.17 15.21 761,105 -0.11(-0.72%)
Oct 04, 2017 15.28 15.48 15.22 15.32 705,663 +0.04(+0.26%)
Oct 03, 2017 15.34 15.36 15.14 15.28 1,079,586 -0.01(-0.07%)
Oct 02, 2017 15.63 15.69 15.22 15.29 1,466,860 -0.32(-2.05%)
Sep 29, 2017 15.50 15.66 15.46 15.61 1,291,762 +0.10(+0.64%)
Sep 28, 2017 15.61 15.70 15.48 15.51 729,184 -0.13(-0.83%)
Sep 27, 2017 15.74 15.41 15.64 1,499,117 +0.04(+0.26%)
Sep 26, 2017 15.14 15.66 15.11 15.60 1,657,419 +0.48(+3.17%)
Sep 25, 2017 15.29 15.31 15.08 15.12 821,159 -0.13(-0.85%)
Sep 22, 2017 15.16 15.26 15.04 15.25 501,604 +0.11(+0.73%)
Sep 21, 2017 15.28 15.34 15.05 15.14 438,847 -0.11(-0.72%)
Sep 20, 2017 15.40 15.61 15.19 15.25 710,120 -0.17(-1.10%)
Sep 19, 2017 15.19 15.44 15.18 15.42 478,656 +0.24(+1.58%)
Sep 18, 2017 15.21 15.34 15.15 15.18 521,116 -0.02(-0.13%)
Sep 15, 2017 15.24 15.28 15.11 15.20 939,775 +0.00(+0.00%)
Sep 14, 2017 15.37 15.41 15.18 15.20 870,490 -0.21(-1.36%)
Sep 13, 2017 15.40 15.54 15.39 15.41 757,983 +0.03(+0.20%)
Sep 12, 2017 15.17 15.40 15.17 15.38 438,786 +0.22(+1.45%)
Sep 11, 2017 15.07 15.31 15.04 15.16 798,763 +0.17(+1.13%)
Sep 08, 2017 14.87 15.04 14.74 14.99 669,329 +0.09(+0.60%)
Sep 07, 2017 15.12 15.20 14.90 14.90 1,459,750 -0.20(-1.32%)
Sep 06, 2017 15.47 15.54 15.05 15.10 1,066,829 -0.32(-2.08%)
Sep 05, 2017 15.81 15.92 15.38 15.42 742,549 -0.42(-2.65%)
Sep 01, 2017 15.83 15.89 15.75 15.84 913,547 +0.05(+0.32%)
Aug 31, 2017 15.50 15.91 15.49 15.79 1,218,617 +0.31(+2.00%)
Aug 30, 2017 15.48 15.50 15.36 15.48 607,270 -0.02(-0.13%)
Aug 29, 2017 15.43 15.50 15.40 15.50 523,167 +0.05(+0.32%)
Aug 28, 2017 15.71 15.71 15.29 15.45 1,452,857 -0.23(-1.47%)
Aug 25, 2017 15.58 15.74 15.53 15.68 571,808 +0.15(+0.97%)
Aug 24, 2017 15.27 15.63 15.27 15.53 1,176,316 +0.27(+1.77%)
Aug 23, 2017 15.30 15.44 15.25 15.26 1,238,602 -0.10(-0.65%)
Aug 22, 2017 15.37 15.43 15.23 15.36 917,369 -0.01(-0.07%)
Aug 21, 2017 15.44 15.56 15.32 15.37 625,522 -0.06(-0.39%)
Aug 18, 2017 15.60 15.63 15.40 15.43 981,548 -0.27(-1.72%)
Aug 17, 2017 15.81 15.89 15.65 15.70 1,785,437 -0.15(-0.95%)
Aug 16, 2017 15.80 15.97 15.77 15.85 2,536,404 +0.06(+0.38%)
Aug 15, 2017 15.99 16.01 15.77 15.79 1,154,062 -0.21(-1.31%)
Aug 14, 2017 16.05 16.18 15.98 16.00 698,899 +0.01(+0.06%)
Aug 11, 2017 15.77 16.05 15.62 15.99 1,081,328 -0.04(-0.25%)
Aug 10, 2017 16.05 16.14 15.97 16.03 1,508,458 -0.07(-0.43%)
Aug 09, 2017 15.98 16.21 15.96 16.10 1,273,379 +0.02(+0.12%)
Aug 08, 2017 16.23 16.31 15.88 16.08 1,639,434 -0.18(-1.11%)
Aug 07, 2017 16.32 16.41 16.15 16.26 1,802,410 -0.08(-0.49%)
Aug 04, 2017 16.56 16.56 16.18 16.34 1,983,906 -0.08(-0.49%)
Aug 03, 2017 16.48 16.58 16.25 16.42 2,246,211 -0.07(-0.42%)
Aug 02, 2017 16.67 16.70 16.32 16.49 1,769,386 -0.18(-1.08%)
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.