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, 2016 16.04 16.23 16.04 16.17 716,083 +0.06(+0.37%)
Aug 30, 2016 16.08 16.17 16.02 16.11 367,118 -0.02(-0.12%)
Aug 29, 2016 16.02 16.35 16.02 16.13 368,999 +0.08(+0.50%)
Aug 26, 2016 16.26 16.37 15.91 16.05 656,997 -0.23(-1.41%)
Aug 25, 2016 16.04 16.39 16.04 16.28 408,352 +0.18(+1.12%)
Aug 24, 2016 16.10 16.14 16.02 16.10 399,665 +0.06(+0.37%)
Aug 23, 2016 16.00 16.23 15.95 16.04 720,453 +0.07(+0.44%)
Aug 22, 2016 15.91 15.97 15.84 15.97 416,348 +0.02(+0.13%)
Aug 19, 2016 15.94 15.99 15.85 15.95 467,289 -0.04(-0.25%)
Aug 18, 2016 15.95 16.04 15.91 15.99 696,584 +0.07(+0.44%)
Aug 17, 2016 15.86 16.00 15.75 15.92 618,196 +0.01(+0.06%)
Aug 16, 2016 15.90 15.98 15.86 15.91 455,068 -0.07(-0.44%)
Aug 15, 2016 15.91 16.02 15.88 15.98 937,893 +0.08(+0.50%)
Aug 12, 2016 16.02 16.02 15.87 15.90 911,861 -0.08(-0.50%)
Aug 11, 2016 15.92 16.06 15.91 15.98 398,757 +0.13(+0.82%)
Aug 10, 2016 15.50 15.91 15.48 15.85 897,838 +0.34(+2.19%)
Aug 09, 2016 15.72 15.86 15.00 15.51 823,663 -0.03(-0.19%)
Aug 08, 2016 15.43 15.61 15.41 15.54 842,673 +0.11(+0.71%)
Aug 05, 2016 15.13 15.45 15.13 15.43 453,100 +0.30(+1.98%)
Aug 04, 2016 15.15 15.22 15.07 15.13 326,008 +0.02(+0.13%)
Aug 03, 2016 14.96 15.11 14.87 15.11 497,597 +0.19(+1.27%)
Aug 02, 2016 14.97 15.00 14.79 14.92 514,099 -0.03(-0.20%)
Aug 01, 2016 14.93 15.05 14.85 14.95 659,612 +0.06(+0.40%)
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%)
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.