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, 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%)
Aug 01, 2017 16.66 16.88 16.51 16.67 3,050,298 +0.10(+0.60%)
Jul 31, 2017 16.66 16.71 16.48 16.57 1,353,246 -0.12(-0.72%)
Jul 28, 2017 16.65 16.75 16.61 16.69 1,181,890 +0.01(+0.06%)
Jul 27, 2017 17.01 17.01 15.80 16.68 3,162,656 -0.61(-3.53%)
Jul 26, 2017 17.49 17.57 17.26 17.29 988,621 -0.12(-0.69%)
Jul 25, 2017 17.29 17.46 17.22 17.41 784,362 +0.17(+0.99%)
Jul 24, 2017 17.37 17.37 17.11 17.24 754,243 -0.13(-0.75%)
Jul 21, 2017 17.82 17.82 17.22 17.37 1,222,160 -0.04(-0.23%)
Jul 20, 2017 17.40 17.60 17.34 17.41 867,267 +0.01(+0.06%)
Jul 19, 2017 17.34 17.53 17.34 17.40 1,669,216 +0.10(+0.58%)
Jul 18, 2017 17.52 17.57 17.21 17.30 1,124,626 -0.26(-1.48%)
Jul 17, 2017 17.57 17.68 17.39 17.56 562,222 +0.00(+0.00%)
Jul 14, 2017 17.46 17.61 17.46 17.56 544,046 +0.16(+0.92%)
Jul 13, 2017 17.52 17.52 17.35 17.40 557,156 -0.07(-0.40%)
Jul 12, 2017 17.55 17.66 17.40 17.47 667,554 +0.04(+0.23%)
Jul 11, 2017 17.60 17.66 17.37 17.43 579,195 -0.13(-0.74%)
Jul 10, 2017 17.60 17.67 17.55 17.56 530,427 -0.04(-0.23%)
Jul 07, 2017 17.53 17.65 17.47 17.60 441,341 +0.11(+0.63%)
Jul 06, 2017 17.56 17.56 17.29 17.49 607,648 -0.16(-0.91%)
Jul 05, 2017 17.69 17.82 17.59 17.65 548,109 -0.07(-0.40%)
Jul 03, 2017 17.78 17.90 17.66 17.72 367,792 +0.01(+0.06%)
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%)
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.