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 (%)
Apr 30, 2015 13.02 13.08 12.48 12.53 634,991 -0.55(-4.20%)
Apr 29, 2015 12.29 13.16 12.26 13.08 1,532,576 +0.68(+5.48%)
Apr 28, 2015 12.24 12.53 12.24 12.40 1,184,674 +0.13(+1.06%)
Apr 27, 2015 12.34 12.47 12.23 12.27 781,240 -0.01(-0.08%)
Apr 24, 2015 12.19 12.40 12.12 12.28 923,278 +0.12(+0.99%)
Apr 23, 2015 12.12 12.20 12.07 12.16 312,699 +0.01(+0.08%)
Apr 22, 2015 12.12 12.18 12.09 12.15 568,380 +0.02(+0.16%)
Apr 21, 2015 12.20 12.22 12.10 12.13 535,441 +0.01(+0.08%)
Apr 20, 2015 12.31 12.31 12.08 12.12 580,912 -0.10(-0.82%)
Apr 17, 2015 12.36 12.40 12.12 12.22 600,263 -0.22(-1.77%)
Apr 16, 2015 12.51 12.59 12.38 12.44 390,093 -0.06(-0.48%)
Apr 15, 2015 12.54 12.62 12.49 12.50 602,252 +0.02(+0.16%)
Apr 14, 2015 12.55 12.63 12.39 12.48 1,312,356 -0.04(-0.32%)
Apr 13, 2015 12.97 13.27 12.39 12.52 1,070,500 +0.36(+2.96%)
Apr 10, 2015 12.31 12.33 12.13 12.16 175,473 -0.08(-0.65%)
Apr 09, 2015 12.39 12.42 12.11 12.24 384,642 -0.14(-1.13%)
Apr 08, 2015 12.37 12.45 12.23 12.38 292,873 +0.01(+0.08%)
Apr 07, 2015 12.03 12.41 12.03 12.37 377,424 +0.36(+3.00%)
Apr 06, 2015 11.94 12.04 11.92 12.01 320,079 +0.01(+0.08%)
Apr 02, 2015 12.18 12.00 12.00 12.00 399,800 -0.18(-1.48%)
Apr 01, 2015 12.44 12.54 12.10 12.18 384,006 -0.30(-2.40%)
Mar 31, 2015 12.31 12.52 12.31 12.48 651,670 +0.11(+0.89%)
Mar 30, 2015 12.15 12.39 12.15 12.37 280,645 +0.29(+2.40%)
Mar 27, 2015 12.05 12.24 12.01 12.08 225,916 +0.03(+0.25%)
Mar 26, 2015 12.17 12.24 12.00 12.05 407,559 -0.13(-1.07%)
Mar 25, 2015 12.32 12.54 12.11 12.18 355,422 -0.11(-0.90%)
Mar 24, 2015 12.42 12.47 12.17 12.29 292,260 -0.13(-1.05%)
Mar 23, 2015 12.46 12.61 12.33 12.42 434,226 -0.04(-0.32%)
Mar 20, 2015 12.30 12.47 12.04 12.46 3,139,280 +0.21(+1.71%)
Mar 19, 2015 12.01 12.25 11.98 12.25 501,496 +0.19(+1.58%)
Mar 18, 2015 12.09 12.21 11.89 12.06 750,417 -0.04(-0.33%)
Mar 17, 2015 11.87 12.14 11.67 12.10 584,339 +0.14(+1.17%)
Mar 16, 2015 12.06 12.07 11.82 11.96 817,477 -0.07(-0.58%)
Mar 13, 2015 12.25 12.31 11.92 12.03 720,312 -0.22(-1.80%)
Mar 12, 2015 12.19 12.48 12.04 12.25 6,038,807 +0.18(+1.49%)
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.