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, 2018 11.20 11.34 11.05 11.24 7,740,130 +0.12(+1.08%)
Apr 27, 2018 11.61 11.75 10.82 11.12 6,500,910 -0.58(-4.96%)
Apr 26, 2018 11.50 12.34 9.420 11.70 15,458,446 -3.32(-22.10%)
Apr 25, 2018 15.09 15.28 14.92 15.02 1,608,723 -0.12(-0.79%)
Apr 24, 2018 15.16 15.32 15.04 15.14 1,142,908 +0.00(+0.00%)
Apr 23, 2018 15.61 15.71 15.08 15.14 1,321,065 -0.45(-2.89%)
Apr 20, 2018 15.79 15.87 15.49 15.59 2,517,473 -0.26(-1.64%)
Apr 19, 2018 15.72 16.05 15.52 15.85 1,572,527 +0.04(+0.25%)
Apr 18, 2018 15.77 15.89 15.44 15.81 928,864 +0.01(+0.06%)
Apr 17, 2018 15.89 15.92 15.70 15.80 946,319 -0.04(-0.25%)
Apr 16, 2018 15.75 15.93 15.56 15.84 1,219,164 +0.23(+1.47%)
Apr 13, 2018 15.60 15.72 15.47 15.61 1,538,238 +0.01(+0.06%)
Apr 12, 2018 15.81 15.81 15.49 15.60 1,436,716 -0.14(-0.89%)
Apr 11, 2018 15.64 15.80 15.54 15.74 966,709 +0.07(+0.45%)
Apr 10, 2018 15.74 15.84 15.36 15.67 2,604,186 +0.09(+0.58%)
Apr 09, 2018 15.60 15.80 15.41 15.58 1,809,677 +0.00(+0.00%)
Apr 06, 2018 15.80 16.02 15.35 15.58 1,674,355 -0.29(-1.83%)
Apr 05, 2018 15.86 16.21 15.82 15.87 2,576,754 +0.05(+0.32%)
Apr 04, 2018 15.54 15.91 15.48 15.82 994,499 +0.09(+0.57%)
Apr 03, 2018 15.81 15.87 15.51 15.73 2,123,873 -0.02(-0.13%)
Apr 02, 2018 16.31 16.40 15.29 15.75 2,806,470 -0.74(-4.49%)
Mar 29, 2018 16.49 16.49 16.49 0 +2.13(+14.83%)
Mar 28, 2018 14.43 14.52 14.30 14.36 995,157 -0.02(-0.14%)
Mar 27, 2018 14.75 14.75 14.34 14.38 2,092,762 -0.32(-2.18%)
Mar 26, 2018 14.70 14.77 14.55 14.70 2,204,287 +0.13(+0.89%)
Mar 23, 2018 14.76 14.93 14.57 14.57 2,394,869 -0.18(-1.22%)
Mar 22, 2018 14.92 15.03 14.69 14.75 3,070,849 -0.25(-1.67%)
Mar 21, 2018 15.24 15.24 14.99 15.00 1,458,821 -0.22(-1.45%)
Mar 20, 2018 15.35 15.42 15.11 15.22 1,098,008 -0.08(-0.52%)
Mar 19, 2018 15.21 15.35 15.02 15.30 1,960,105 -0.01(-0.07%)
Mar 16, 2018 14.89 15.39 14.79 15.31 2,427,346 +0.44(+2.96%)
Mar 15, 2018 15.12 15.23 14.63 14.87 2,845,433 -0.26(-1.72%)
Mar 14, 2018 15.27 15.32 15.13 15.13 1,673,506 -0.06(-0.39%)
Mar 13, 2018 15.38 15.50 15.12 15.19 2,875,746 -0.19(-1.24%)
Mar 12, 2018 15.28 15.48 15.23 15.38 2,527,852 +0.09(+0.59%)
Mar 09, 2018 15.55 15.65 15.00 15.29 3,281,486 -0.22(-1.42%)
Mar 08, 2018 15.40 15.77 15.34 15.51 2,213,122 +0.17(+1.11%)
Mar 07, 2018 15.21 15.34 5,139,872 -0.93(-5.72%)
Mar 06, 2018 16.47 16.58 16.25 16.27 1,560,020 -0.17(-1.03%)
Mar 05, 2018 16.18 16.54 16.08 16.44 1,730,272 +0.18(+1.11%)
Mar 02, 2018 15.06 16.34 15.03 16.26 3,970,481 +1.11(+7.33%)
Mar 01, 2018 15.80 15.81 15.06 15.15 3,490,391 -0.64(-4.05%)
Feb 28, 2018 16.43 16.43 15.79 15.79 2,360,313 -0.59(-3.60%)
Feb 27, 2018 16.58 16.72 15.92 16.38 5,574,612 -0.26(-1.56%)
Feb 26, 2018 16.35 17.09 16.08 16.64 8,853,558 +0.74(+4.65%)
Feb 23, 2018 15.89 16.08 15.82 15.90 757,096 +0.01(+0.06%)
Feb 22, 2018 15.89 1,525,128 +0.57(+3.72%)
Feb 21, 2018 15.74 15.74 15.31 15.32 1,516,915 -0.35(-2.23%)
Feb 20, 2018 15.77 15.88 15.63 15.67 1,170,330 -0.14(-0.89%)
Feb 16, 2018 15.81 15.81 15.81 0 -0.05(-0.32%)
Feb 15, 2018 16.27 16.27 15.70 15.86 1,477,294 -0.38(-2.34%)
Feb 14, 2018 15.61 16.39 15.46 16.24 3,061,785 +0.54(+3.44%)
Feb 13, 2018 15.35 15.73 15.28 15.70 2,723,457 +0.23(+1.49%)
Feb 12, 2018 16.28 16.53 15.41 15.47 1,640,872 -0.82(-5.03%)
Feb 09, 2018 17.13 17.23 15.63 16.29 2,452,351 -0.62(-3.67%)
Feb 08, 2018 17.02 17.37 16.87 16.91 1,698,689 -0.04(-0.24%)
Feb 07, 2018 17.01 17.20 16.81 16.95 2,018,563 -0.10(-0.59%)
Feb 06, 2018 16.60 17.12 16.49 17.05 2,308,591 -0.04(-0.23%)
Feb 05, 2018 17.30 17.62 16.96 17.09 1,080,127 -0.34(-1.95%)
Feb 02, 2018 18.00 18.03 17.35 17.43 1,449,389 -0.73(-4.02%)
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.