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 (%)
Jun 30, 2017 17.60 17.83 17.57 17.71 615,978 +0.14(+0.80%)
Jun 29, 2017 17.73 17.77 17.43 17.57 669,157 -0.18(-1.01%)
Jun 28, 2017 17.72 17.93 17.72 17.75 624,367 +0.15(+0.85%)
Jun 27, 2017 17.91 17.91 17.60 17.60 545,824 -0.38(-2.11%)
Jun 26, 2017 18.16 18.16 17.92 17.98 437,378 -0.12(-0.66%)
Jun 23, 2017 18.06 18.22 18.00 18.10 745,060 +0.03(+0.17%)
Jun 22, 2017 18.20 18.26 18.01 18.07 459,201 -0.13(-0.71%)
Jun 21, 2017 18.58 18.60 18.20 18.20 723,116 -0.33(-1.78%)
Jun 20, 2017 18.86 18.89 18.51 18.53 465,587 -0.37(-1.96%)
Jun 19, 2017 18.86 18.92 18.77 18.90 467,495 +0.11(+0.59%)
Jun 16, 2017 18.58 18.97 18.58 18.79 1,127,217 -0.17(-0.90%)
Jun 15, 2017 18.66 19.02 18.60 18.96 573,525 +0.10(+0.53%)
Jun 14, 2017 18.98 19.05 18.84 18.86 698,347 -0.09(-0.47%)
Jun 13, 2017 18.97 19.02 18.73 18.95 833,135 -0.05(-0.26%)
Jun 12, 2017 18.91 19.13 18.91 19.00 726,011 +0.06(+0.32%)
Jun 09, 2017 19.34 19.41 18.84 18.94 1,006,301 -0.38(-1.97%)
Jun 08, 2017 19.51 19.51 19.24 19.32 1,059,898 -0.19(-0.97%)
Jun 07, 2017 19.47 19.56 19.30 19.51 801,828 +0.05(+0.26%)
Jun 06, 2017 19.65 19.65 19.43 19.46 716,570 -0.23(-1.17%)
Jun 05, 2017 19.64 19.70 19.42 19.69 1,013,056 +0.01(+0.05%)
Jun 02, 2017 19.57 19.77 19.54 19.68 1,434,897 +0.17(+0.87%)
Jun 01, 2017 19.02 19.53 18.93 19.51 1,832,752 +0.54(+2.85%)
May 31, 2017 18.73 19.00 18.71 18.97 1,468,798 +0.28(+1.50%)
May 30, 2017 18.57 18.71 18.48 18.69 733,137 +0.08(+0.43%)
May 26, 2017 18.54 18.63 18.49 18.61 694,855 +0.05(+0.27%)
May 25, 2017 18.55 18.73 18.50 18.56 1,077,939 +0.01(+0.05%)
May 24, 2017 18.10 18.66 18.10 18.55 4,672,337 +0.96(+5.46%)
May 23, 2017 17.78 17.78 17.58 17.59 875,061 -0.13(-0.73%)
May 22, 2017 17.73 17.86 17.62 17.72 717,620 +0.00(+0.00%)
May 19, 2017 17.50 17.85 17.50 17.72 963,804 +0.21(+1.20%)
May 18, 2017 17.39 17.62 17.25 17.51 1,581,265 +0.11(+0.63%)
May 17, 2017 17.66 17.80 17.40 17.40 1,130,356 -0.36(-2.03%)
May 16, 2017 17.91 18.01 17.76 17.76 1,800,477 -0.19(-1.06%)
May 15, 2017 17.90 18.06 17.90 17.95 1,042,209 +0.07(+0.39%)
May 12, 2017 17.96 18.02 17.69 17.88 1,717,792 -0.16(-0.89%)
May 11, 2017 17.84 18.20 17.64 18.04 2,188,407 +0.14(+0.78%)
May 10, 2017 17.65 18.46 17.46 17.90 1,960,463 +0.23(+1.30%)
May 09, 2017 17.97 18.03 17.61 17.67 1,787,098 -0.28(-1.56%)
May 08, 2017 18.25 18.25 17.84 17.95 1,699,037 -0.32(-1.75%)
May 05, 2017 18.25 18.27 17.98 18.27 1,220,492 +0.11(+0.61%)
May 04, 2017 18.19 18.20 17.98 18.16 1,372,284 +0.06(+0.33%)
May 03, 2017 18.28 18.38 17.96 18.10 1,883,951 -0.29(-1.58%)
May 02, 2017 20.08 20.17 18.37 18.39 3,020,094 -1.67(-8.33%)
May 01, 2017 19.98 20.08 19.93 20.06 1,122,960 +0.05(+0.25%)
Apr 28, 2017 20.06 20.06 19.80 20.01 1,142,225 -0.06(-0.30%)
Apr 27, 2017 19.90 20.12 19.79 20.07 1,529,372 +0.20(+1.01%)
Apr 26, 2017 20.06 20.08 19.86 19.87 1,602,635 -0.19(-0.95%)
Apr 25, 2017 19.95 20.07 19.90 20.06 1,605,407 +0.21(+1.06%)
Apr 24, 2017 19.70 19.93 19.61 19.85 1,668,016 +0.32(+1.64%)
Apr 21, 2017 19.62 19.66 19.48 19.53 1,808,804 -0.11(-0.56%)
Apr 20, 2017 19.60 19.66 19.53 19.64 1,888,750 +0.05(+0.26%)
Apr 19, 2017 19.64 19.68 19.48 19.59 3,110,954 +0.00(+0.00%)
Apr 18, 2017 19.70 19.76 19.47 19.59 2,215,916 -0.07(-0.36%)
Apr 17, 2017 19.64 19.67 19.48 19.66 1,173,972 +0.08(+0.41%)
Apr 13, 2017 19.55 19.60 19.38 19.58 1,699,002 -0.01(-0.05%)
Apr 12, 2017 19.68 19.70 19.39 19.59 1,086,161 -0.08(-0.41%)
Apr 11, 2017 19.37 19.67 19.33 19.67 670,232 +0.28(+1.44%)
Apr 10, 2017 19.46 19.53 19.24 19.39 713,040 -0.05(-0.26%)
Apr 07, 2017 19.38 19.63 19.33 19.44 691,493 +0.07(+0.36%)
Apr 06, 2017 19.27 19.38 19.18 19.37 1,534,122 +0.14(+0.73%)
Apr 05, 2017 19.33 19.50 19.21 19.23 1,784,876 -0.02(-0.10%)
Apr 04, 2017 19.43 19.57 19.17 19.25 1,126,068 -0.18(-0.93%)
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.