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 (%)
Jul 29, 2016 14.60 14.93 14.52 14.89 1,536,906 +0.34(+2.34%)
Jul 28, 2016 13.95 14.65 13.95 14.55 2,753,334 +0.64(+4.60%)
Jul 27, 2016 14.07 14.09 13.76 13.91 1,183,199 -0.11(-0.78%)
Jul 26, 2016 13.99 14.15 13.93 14.02 1,021,991 -0.01(-0.07%)
Jul 25, 2016 14.04 14.11 13.96 14.03 977,577 -0.03(-0.21%)
Jul 22, 2016 13.87 14.10 13.84 14.06 845,683 +0.19(+1.37%)
Jul 21, 2016 14.07 14.14 13.84 13.87 767,897 -0.20(-1.42%)
Jul 20, 2016 14.02 14.15 13.86 14.07 1,646,345 +0.03(+0.21%)
Jul 19, 2016 13.93 14.04 13.79 14.04 1,305,155 +0.05(+0.36%)
Jul 18, 2016 14.08 14.16 13.94 13.99 821,893 -0.15(-1.06%)
Jul 15, 2016 14.01 14.17 13.93 14.14 2,999,187 +0.20(+1.43%)
Jul 14, 2016 14.07 14.21 13.93 13.94 1,426,135 -0.13(-0.92%)
Jul 13, 2016 14.10 14.20 14.04 14.07 811,066 -0.01(-0.07%)
Jul 12, 2016 14.08 14.16 14.02 14.08 744,299 +0.03(+0.21%)
Jul 11, 2016 14.07 14.13 13.92 14.05 808,958 +0.09(+0.64%)
Jul 08, 2016 13.72 14.03 13.55 13.96 970,681 +0.41(+3.03%)
Jul 07, 2016 13.46 13.58 13.40 13.55 424,425 +0.08(+0.59%)
Jul 06, 2016 13.42 13.48 13.14 13.47 474,267 -0.05(-0.37%)
Jul 05, 2016 13.56 13.67 13.38 13.52 835,672 -0.06(-0.44%)
Jul 01, 2016 13.75 13.58 13.58 13.58 530,500 -0.15(-1.09%)
Jun 30, 2016 13.40 13.77 13.29 13.73 1,371,719 +0.39(+2.92%)
Jun 29, 2016 12.93 13.34 12.87 13.34 623,112 +0.51(+3.98%)
Jun 28, 2016 12.71 12.85 12.50 12.83 1,497,629 +0.21(+1.66%)
Jun 27, 2016 13.19 13.19 12.59 12.62 1,462,495 -0.74(-5.54%)
Jun 24, 2016 13.67 13.78 13.31 13.36 6,723,538 -0.73(-5.18%)
Jun 23, 2016 13.81 14.09 13.77 14.09 1,087,092 +0.36(+2.62%)
Jun 22, 2016 13.78 13.85 13.69 13.73 590,238 -0.07(-0.51%)
Jun 21, 2016 13.85 13.87 13.77 13.80 391,891 +0.06(+0.44%)
Jun 20, 2016 13.62 13.85 13.55 13.74 915,391 +0.31(+2.31%)
Jun 17, 2016 13.45 13.51 13.36 13.43 1,233,746 +0.03(+0.22%)
Jun 16, 2016 13.18 13.41 13.13 13.40 443,169 +0.13(+0.98%)
Jun 15, 2016 13.16 13.43 13.11 13.27 462,703 +0.13(+0.99%)
Jun 14, 2016 13.23 13.23 12.95 13.14 687,032 -0.15(-1.13%)
Jun 13, 2016 13.66 13.66 13.28 13.29 725,892 -0.37(-2.71%)
Jun 10, 2016 13.69 13.74 13.51 13.66 507,405 -0.13(-0.94%)
Jun 09, 2016 13.64 13.83 13.54 13.79 663,740 +0.13(+0.95%)
Jun 08, 2016 13.49 13.73 13.45 13.66 701,134 +0.17(+1.26%)
Jun 07, 2016 13.56 13.60 13.46 13.49 358,359 -0.10(-0.74%)
Jun 06, 2016 13.49 13.62 13.39 13.59 578,709 +0.10(+0.74%)
Jun 03, 2016 13.55 13.55 13.28 13.49 722,161 -0.06(-0.44%)
Jun 02, 2016 13.25 13.56 13.12 13.55 1,269,016 +0.28(+2.11%)
Jun 01, 2016 13.08 13.27 13.00 13.27 1,948,642 +0.14(+1.07%)
May 31, 2016 13.87 13.93 13.12 13.13 1,729,475 -0.67(-4.86%)
May 27, 2016 13.76 13.80 13.80 13.80 1,830,900 +0.00(+0.00%)
May 26, 2016 13.94 14.00 13.78 13.80 935,025 -0.14(-1.00%)
May 25, 2016 13.73 14.05 13.72 13.94 1,015,037 +0.24(+1.75%)
May 24, 2016 13.71 13.89 13.64 13.70 1,285,275 +0.01(+0.07%)
May 23, 2016 13.82 13.83 13.68 13.69 561,550 -0.13(-0.94%)
May 20, 2016 13.82 13.95 13.76 13.82 557,976 +0.07(+0.51%)
May 19, 2016 13.80 13.95 13.73 13.75 545,529 -0.14(-1.01%)
May 18, 2016 13.96 14.03 13.74 13.89 717,714 -0.09(-0.64%)
May 17, 2016 13.99 14.15 13.85 13.98 923,320 -0.03(-0.21%)
May 16, 2016 13.86 14.03 13.86 14.01 763,370 +0.15(+1.08%)
May 13, 2016 13.92 14.06 13.86 13.86 677,067 -0.13(-0.93%)
May 12, 2016 14.21 14.38 13.94 13.99 771,312 -0.16(-1.13%)
May 11, 2016 13.84 14.37 13.76 14.15 2,387,346 +0.31(+2.24%)
May 10, 2016 13.84 13.98 13.78 13.84 880,802 +0.06(+0.44%)
May 09, 2016 14.49 14.51 13.77 13.78 1,629,036 -0.72(-4.97%)
May 06, 2016 14.39 14.57 14.34 14.50 1,971,301 +0.11(+0.76%)
May 05, 2016 14.50 14.59 14.25 14.39 595,246 -0.09(-0.62%)
May 04, 2016 14.16 14.54 14.16 14.48 500,162 +0.24(+1.69%)
May 03, 2016 14.38 14.40 14.18 14.24 589,862 -0.23(-1.59%)
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.