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 (%)
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%)
Feb 01, 2017 16.89 16.89 16.68 16.78 1,521,586 -0.05(-0.30%)
Jan 31, 2017 16.81 17.07 16.75 16.83 3,485,000 +0.06(+0.36%)
Jan 30, 2017 17.00 17.01 16.58 16.77 748,399 -0.40(-2.33%)
Jan 27, 2017 17.02 17.22 16.91 17.17 617,595 +0.07(+0.41%)
Jan 26, 2017 16.43 17.17 16.15 17.10 3,058,980 +1.00(+6.21%)
Jan 25, 2017 15.98 16.18 15.98 16.10 725,957 +0.20(+1.26%)
Jan 24, 2017 15.70 15.93 15.66 15.90 1,058,510 +0.22(+1.40%)
Jan 23, 2017 15.79 15.80 15.54 15.68 321,999 -0.10(-0.63%)
Jan 20, 2017 15.86 15.99 15.76 15.78 381,486 -0.07(-0.44%)
Jan 19, 2017 15.82 15.88 15.77 15.85 837,536 +0.03(+0.19%)
Jan 18, 2017 15.79 15.95 15.74 15.82 771,153 +0.06(+0.38%)
Jan 17, 2017 15.69 15.86 15.61 15.76 556,299 +0.09(+0.57%)
Jan 13, 2017 15.67 15.67 15.67 0 +0.02(+0.13%)
Jan 12, 2017 15.64 15.66 15.40 15.65 619,036 +0.00(+0.00%)
Jan 11, 2017 15.53 15.68 15.45 15.65 450,180 +0.13(+0.84%)
Jan 10, 2017 15.52 15.54 15.37 15.52 554,115 -0.07(-0.45%)
Jan 09, 2017 15.41 15.62 15.20 15.59 901,120 +0.17(+1.10%)
Jan 06, 2017 15.50 15.66 15.37 15.42 535,936 -0.14(-0.90%)
Jan 05, 2017 15.60 15.62 15.41 15.56 534,861 -0.05(-0.32%)
Jan 04, 2017 15.51 15.71 15.45 15.61 1,128,117 +0.13(+0.84%)
Jan 03, 2017 15.58 15.74 15.29 15.48 974,395 -0.08(-0.51%)
Dec 30, 2016 15.56 15.56 15.56 0 +0.09(+0.58%)
Dec 29, 2016 15.41 15.55 15.41 15.47 515,473 +0.05(+0.32%)
Dec 28, 2016 15.41 15.49 15.38 15.42 578,521 -0.02(-0.13%)
Dec 27, 2016 15.44 15.52 15.35 15.44 529,122 +0.00(+0.00%)
Dec 23, 2016 15.44 15.44 15.44 0 +0.09(+0.59%)
Dec 22, 2016 15.45 15.49 15.22 15.35 1,395,926 -0.18(-1.16%)
Dec 21, 2016 15.53 15.67 15.44 15.53 1,550,222 +0.02(+0.13%)
Dec 20, 2016 15.40 15.55 15.38 15.51 2,324,931 +0.08(+0.52%)
Dec 19, 2016 15.42 15.61 15.36 15.43 719,621 +0.03(+0.19%)
Dec 16, 2016 15.46 15.69 15.34 15.40 1,265,870 +0.02(+0.13%)
Dec 15, 2016 15.43 15.54 15.28 15.38 591,013 -0.01(-0.06%)
Dec 14, 2016 15.65 15.65 15.34 15.39 602,239 -0.25(-1.60%)
Dec 13, 2016 15.55 15.70 15.53 15.64 1,053,081 +0.13(+0.84%)
Dec 12, 2016 15.50 15.67 15.44 15.51 930,494 +0.01(+0.06%)
Dec 09, 2016 15.43 15.70 15.43 15.50 1,370,561 +0.10(+0.65%)
Dec 08, 2016 15.20 15.51 15.14 15.40 1,382,931 +0.14(+0.92%)
Dec 07, 2016 15.18 15.32 15.04 15.26 2,158,468 +0.08(+0.53%)
Dec 06, 2016 14.97 15.22 14.87 15.18 942,394 +0.29(+1.95%)
Dec 05, 2016 15.04 15.15 14.88 14.89 1,268,746 -0.08(-0.53%)
Dec 02, 2016 14.89 15.08 14.89 14.97 1,201,995 +0.12(+0.81%)
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.