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 (%)
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%)
Aug 03, 2015 14.25 14.45 14.21 14.43 622,959 +0.18(+1.26%)
Jul 31, 2015 14.10 14.31 14.03 14.25 524,553 +0.20(+1.42%)
Jul 30, 2015 13.90 14.07 13.70 14.05 481,536 +0.06(+0.43%)
Jul 29, 2015 13.67 14.01 13.63 13.99 537,386 +0.32(+2.34%)
Jul 28, 2015 13.59 13.70 13.47 13.67 978,151 +0.13(+0.96%)
Jul 27, 2015 13.66 13.67 13.44 13.54 1,209,324 -0.21(-1.53%)
Jul 24, 2015 13.56 13.76 13.54 13.75 808,311 +0.14(+1.03%)
Jul 23, 2015 13.57 13.65 13.46 13.61 679,554 +0.06(+0.44%)
Jul 22, 2015 13.44 13.61 13.38 13.55 513,568 +0.02(+0.15%)
Jul 21, 2015 13.68 13.78 13.40 13.53 457,231 -0.16(-1.17%)
Jul 20, 2015 13.65 13.79 13.51 13.69 435,790 +0.08(+0.59%)
Jul 17, 2015 13.56 13.65 13.42 13.61 495,371 +0.06(+0.44%)
Jul 16, 2015 13.32 13.59 13.30 13.55 442,842 +0.29(+2.19%)
Jul 15, 2015 13.17 13.33 13.15 13.26 406,619 +0.08(+0.61%)
Jul 14, 2015 13.35 13.41 13.11 13.18 744,957 -0.17(-1.27%)
Jul 13, 2015 13.18 13.47 13.11 13.35 655,479 +0.26(+1.99%)
Jul 10, 2015 13.00 13.12 12.95 13.09 476,112 +0.22(+1.71%)
Jul 09, 2015 13.00 13.18 12.85 12.87 2,370,224 +0.02(+0.16%)
Jul 08, 2015 12.81 12.95 12.70 12.85 522,873 -0.05(-0.39%)
Jul 07, 2015 13.05 13.05 12.70 12.90 738,957 -0.15(-1.15%)
Jul 06, 2015 13.08 13.20 12.99 13.05 634,686 -0.07(-0.53%)
Jul 02, 2015 13.10 13.12 13.12 13.12 1,014,200 +0.08(+0.61%)
Jul 01, 2015 13.10 13.11 12.99 13.04 974,447 +0.04(+0.31%)
Jun 30, 2015 13.08 13.08 12.97 13.00 486,136 +0.06(+0.46%)
Jun 29, 2015 13.21 13.29 12.93 12.94 422,393 -0.28(-2.12%)
Jun 26, 2015 13.64 13.69 13.21 13.22 7,888,276 -0.37(-2.72%)
Jun 25, 2015 13.13 13.62 13.03 13.59 899,260 +0.52(+3.98%)
Jun 24, 2015 12.96 13.13 12.87 13.07 807,547 +0.08(+0.62%)
Jun 23, 2015 12.99 13.11 12.94 12.99 454,625 +0.02(+0.15%)
Jun 22, 2015 13.10 13.11 12.93 12.97 518,914 -0.02(-0.15%)
Jun 19, 2015 13.04 13.05 12.95 12.99 587,802 -0.10(-0.76%)
Jun 18, 2015 13.04 13.18 13.01 13.09 379,329 +0.10(+0.77%)
Jun 17, 2015 12.88 13.03 12.87 12.99 444,068 +0.10(+0.78%)
Jun 16, 2015 12.68 12.89 12.68 12.89 437,632 +0.17(+1.34%)
Jun 15, 2015 12.78 12.80 12.63 12.72 719,358 -0.18(-1.40%)
Jun 12, 2015 13.03 13.05 12.86 12.90 196,603 -0.20(-1.53%)
Jun 11, 2015 13.14 13.21 13.07 13.10 234,621 -0.04(-0.30%)
Jun 10, 2015 13.04 13.19 13.00 13.14 699,783 +0.14(+1.08%)
Jun 09, 2015 12.95 13.05 12.82 13.00 392,764 +0.04(+0.31%)
Jun 08, 2015 13.03 13.07 12.90 12.96 399,240 -0.12(-0.92%)
Jun 05, 2015 12.94 13.12 12.75 13.08 1,303,988 +0.12(+0.93%)
Jun 04, 2015 13.07 13.09 12.94 12.96 1,017,839 -0.15(-1.14%)
Jun 03, 2015 13.12 13.29 12.98 13.11 805,234 +0.06(+0.46%)
Jun 02, 2015 12.99 13.21 12.98 13.05 246,555 -0.01(-0.08%)
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.