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 28, 2017 20.06 20.06 19.80 20.01 1,142,225 -0.06(-0.30%)
Apr 27, 2017 19.90 20.12 19.79 20.07 1,529,372 +0.20(+1.01%)
Apr 26, 2017 20.06 20.08 19.86 19.87 1,602,635 -0.19(-0.95%)
Apr 25, 2017 19.95 20.07 19.90 20.06 1,605,407 +0.21(+1.06%)
Apr 24, 2017 19.70 19.93 19.61 19.85 1,668,016 +0.32(+1.64%)
Apr 21, 2017 19.62 19.66 19.48 19.53 1,808,804 -0.11(-0.56%)
Apr 20, 2017 19.60 19.66 19.53 19.64 1,888,750 +0.05(+0.26%)
Apr 19, 2017 19.64 19.68 19.48 19.59 3,110,954 +0.00(+0.00%)
Apr 18, 2017 19.70 19.76 19.47 19.59 2,215,916 -0.07(-0.36%)
Apr 17, 2017 19.64 19.67 19.48 19.66 1,173,972 +0.08(+0.41%)
Apr 13, 2017 19.55 19.60 19.38 19.58 1,699,002 -0.01(-0.05%)
Apr 12, 2017 19.68 19.70 19.39 19.59 1,086,161 -0.08(-0.41%)
Apr 11, 2017 19.37 19.67 19.33 19.67 670,232 +0.28(+1.44%)
Apr 10, 2017 19.46 19.53 19.24 19.39 713,040 -0.05(-0.26%)
Apr 07, 2017 19.38 19.63 19.33 19.44 691,493 +0.07(+0.36%)
Apr 06, 2017 19.27 19.38 19.18 19.37 1,534,122 +0.14(+0.73%)
Apr 05, 2017 19.33 19.50 19.21 19.23 1,784,876 -0.02(-0.10%)
Apr 04, 2017 19.43 19.57 19.17 19.25 1,126,068 -0.18(-0.93%)
Apr 03, 2017 19.30 19.54 19.27 19.43 1,522,971 +0.11(+0.57%)
Mar 31, 2017 19.17 19.38 19.06 19.32 1,612,848 +0.15(+0.78%)
Mar 30, 2017 19.29 19.29 19.09 19.17 1,023,923 -0.09(-0.47%)
Mar 29, 2017 19.21 19.31 19.12 19.26 787,217 +0.06(+0.31%)
Mar 28, 2017 19.00 19.25 19.00 19.20 1,310,309 +0.17(+0.89%)
Mar 27, 2017 18.87 19.06 18.71 19.03 893,432 +0.02(+0.11%)
Mar 24, 2017 19.06 19.15 18.83 19.01 1,421,198 +0.14(+0.74%)
Mar 23, 2017 19.10 19.25 18.84 18.87 2,027,635 -0.30(-1.56%)
Mar 22, 2017 19.16 19.20 19.01 19.17 738,885 +0.02(+0.10%)
Mar 21, 2017 19.15 19.26 19.02 19.15 1,082,690 +0.04(+0.21%)
Mar 20, 2017 19.37 19.41 19.10 19.11 881,180 -0.22(-1.14%)
Mar 17, 2017 19.49 19.50 19.21 19.33 2,097,063 -0.06(-0.31%)
Mar 16, 2017 19.12 19.44 19.12 19.39 2,102,327 +0.36(+1.89%)
Mar 15, 2017 18.81 19.05 18.78 19.03 1,738,674 +0.31(+1.66%)
Mar 14, 2017 18.48 18.89 18.43 18.72 2,570,012 +0.17(+0.92%)
Mar 13, 2017 18.51 18.62 18.49 18.55 554,749 +0.02(+0.11%)
Mar 10, 2017 18.52 18.66 18.44 18.53 868,130 +0.11(+0.60%)
Mar 09, 2017 18.47 18.55 18.33 18.42 582,878 +0.02(+0.11%)
Mar 08, 2017 18.62 18.70 18.37 18.40 1,028,216 -0.18(-0.97%)
Mar 07, 2017 18.45 18.75 18.37 18.58 1,446,935 +0.11(+0.60%)
Mar 06, 2017 18.44 18.49 18.27 18.47 601,667 -0.07(-0.38%)
Mar 03, 2017 18.55 18.64 18.42 18.54 1,052,171 -0.02(-0.11%)
Mar 02, 2017 18.57 18.58 18.42 18.56 759,162 -0.01(-0.05%)
Mar 01, 2017 18.47 18.58 18.35 18.57 1,794,396 +0.19(+1.03%)
Feb 28, 2017 18.36 18.42 18.26 18.38 1,632,373 -0.04(-0.22%)
Feb 27, 2017 18.34 18.46 18.26 18.42 2,138,814 +0.06(+0.33%)
Feb 24, 2017 18.27 18.40 18.14 18.36 814,247 +0.00(+0.00%)
Feb 23, 2017 18.41 18.49 18.23 18.36 1,278,464 +0.02(+0.11%)
Feb 22, 2017 18.14 18.34 18.12 18.34 873,543 +0.19(+1.05%)
Feb 21, 2017 17.82 18.15 17.82 18.15 2,201,545 +0.35(+1.97%)
Feb 17, 2017 17.80 17.80 17.80 0 +0.11(+0.62%)
Feb 16, 2017 17.70 17.76 17.43 17.69 2,270,233 +0.04(+0.23%)
Feb 15, 2017 17.45 17.76 17.38 17.65 3,952,059 +0.24(+1.38%)
Feb 14, 2017 17.29 17.45 17.23 17.41 3,138,668 +0.11(+0.64%)
Feb 13, 2017 17.40 17.58 17.29 17.30 2,442,032 -0.07(-0.40%)
Feb 10, 2017 17.38 17.44 17.15 17.37 1,990,159 +0.11(+0.64%)
Feb 09, 2017 17.32 17.57 17.22 17.26 2,631,821 -0.05(-0.29%)
Feb 08, 2017 17.24 17.63 17.06 17.31 2,476,151 +0.02(+0.12%)
Feb 07, 2017 17.18 17.42 17.05 17.29 1,494,248 +0.16(+0.93%)
Feb 06, 2017 16.77 17.15 16.77 17.13 1,063,339 +0.34(+2.03%)
Feb 03, 2017 17.00 17.00 16.77 16.79 759,475 -0.11(-0.65%)
Feb 02, 2017 16.82 16.99 16.81 16.90 695,430 +0.12(+0.72%)
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.