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 (%)
May 31, 2016 13.87 13.93 13.12 13.13 1,729,475 -0.67(-4.86%)
May 27, 2016 13.76 13.80 13.80 13.80 1,830,900 +0.00(+0.00%)
May 26, 2016 13.94 14.00 13.78 13.80 935,025 -0.14(-1.00%)
May 25, 2016 13.73 14.05 13.72 13.94 1,015,037 +0.24(+1.75%)
May 24, 2016 13.71 13.89 13.64 13.70 1,285,275 +0.01(+0.07%)
May 23, 2016 13.82 13.83 13.68 13.69 561,550 -0.13(-0.94%)
May 20, 2016 13.82 13.95 13.76 13.82 557,976 +0.07(+0.51%)
May 19, 2016 13.80 13.95 13.73 13.75 545,529 -0.14(-1.01%)
May 18, 2016 13.96 14.03 13.74 13.89 717,714 -0.09(-0.64%)
May 17, 2016 13.99 14.15 13.85 13.98 923,320 -0.03(-0.21%)
May 16, 2016 13.86 14.03 13.86 14.01 763,370 +0.15(+1.08%)
May 13, 2016 13.92 14.06 13.86 13.86 677,067 -0.13(-0.93%)
May 12, 2016 14.21 14.38 13.94 13.99 771,312 -0.16(-1.13%)
May 11, 2016 13.84 14.37 13.76 14.15 2,387,346 +0.31(+2.24%)
May 10, 2016 13.84 13.98 13.78 13.84 880,802 +0.06(+0.44%)
May 09, 2016 14.49 14.51 13.77 13.78 1,629,036 -0.72(-4.97%)
May 06, 2016 14.39 14.57 14.34 14.50 1,971,301 +0.11(+0.76%)
May 05, 2016 14.50 14.59 14.25 14.39 595,246 -0.09(-0.62%)
May 04, 2016 14.16 14.54 14.16 14.48 500,162 +0.24(+1.69%)
May 03, 2016 14.38 14.40 14.18 14.24 589,862 -0.23(-1.59%)
May 02, 2016 14.38 14.53 14.32 14.47 591,037 +0.07(+0.49%)
Apr 29, 2016 14.29 14.43 14.13 14.40 686,466 +0.10(+0.70%)
Apr 28, 2016 14.09 14.50 14.09 14.30 749,936 +0.18(+1.27%)
Apr 27, 2016 14.21 14.40 13.83 14.12 584,169 -0.07(-0.49%)
Apr 26, 2016 14.08 14.22 14.04 14.19 472,165 +0.08(+0.57%)
Apr 25, 2016 14.02 14.15 13.98 14.11 361,382 +0.08(+0.57%)
Apr 22, 2016 13.81 14.05 13.72 14.03 434,953 +0.19(+1.37%)
Apr 21, 2016 13.93 13.94 13.78 13.84 340,391 -0.09(-0.65%)
Apr 20, 2016 14.06 14.17 13.73 13.93 1,369,375 -0.12(-0.85%)
Apr 19, 2016 14.00 14.30 13.95 14.05 771,603 +0.05(+0.36%)
Apr 18, 2016 13.79 14.09 13.79 14.00 584,552 +0.15(+1.08%)
Apr 15, 2016 13.82 13.93 13.74 13.85 1,080,107 +0.03(+0.22%)
Apr 14, 2016 13.72 13.86 13.63 13.82 637,528 +0.12(+0.88%)
Apr 13, 2016 13.74 13.85 13.64 13.70 738,238 +0.01(+0.07%)
Apr 12, 2016 13.69 13.84 13.63 13.69 993,264 +0.02(+0.15%)
Apr 11, 2016 13.59 13.84 13.49 13.67 1,163,377 +0.13(+0.96%)
Apr 08, 2016 13.27 13.54 12.98 13.54 2,048,739 +0.39(+2.97%)
Apr 07, 2016 13.31 13.42 13.00 13.15 1,394,740 -0.28(-2.08%)
Apr 06, 2016 13.40 13.64 13.37 13.43 1,526,187 +0.00(+0.00%)
Apr 05, 2016 13.62 13.76 13.41 13.43 760,567 -0.24(-1.76%)
Apr 04, 2016 13.76 13.81 13.62 13.67 758,289 -0.07(-0.51%)
Apr 01, 2016 13.85 14.04 13.58 13.74 934,869 -0.19(-1.36%)
Mar 31, 2016 13.68 14.04 13.60 13.93 2,292,088 +0.21(+1.53%)
Mar 30, 2016 13.80 13.88 13.59 13.72 1,405,358 -0.04(-0.29%)
Mar 29, 2016 13.46 13.77 13.42 13.76 1,271,035 +0.29(+2.15%)
Mar 28, 2016 13.40 13.57 13.36 13.47 486,437 +0.06(+0.45%)
Mar 24, 2016 13.19 13.41 13.41 13.41 598,100 +0.15(+1.13%)
Mar 23, 2016 13.20 13.39 13.18 13.26 600,165 +0.03(+0.23%)
Mar 22, 2016 13.15 13.30 13.01 13.23 1,281,109 -0.01(-0.08%)
Mar 21, 2016 13.43 13.47 13.24 13.24 756,240 -0.19(-1.41%)
Mar 18, 2016 13.59 13.65 13.38 13.43 1,650,242 -0.04(-0.30%)
Mar 17, 2016 13.10 13.50 13.10 13.47 1,041,171 +0.39(+2.98%)
Mar 16, 2016 12.80 13.12 12.80 13.08 489,589 +0.24(+1.87%)
Mar 15, 2016 12.68 12.87 12.58 12.84 494,116 +0.06(+0.47%)
Mar 14, 2016 12.56 12.81 12.53 12.78 497,051 +0.19(+1.51%)
Mar 11, 2016 12.06 12.62 11.96 12.59 756,877 +0.58(+4.83%)
Mar 10, 2016 12.06 12.11 11.84 12.01 596,157 -0.03(-0.25%)
Mar 09, 2016 11.90 12.09 11.90 12.04 446,225 +0.14(+1.18%)
Mar 08, 2016 12.00 12.02 11.77 11.90 609,134 -0.14(-1.16%)
Mar 07, 2016 12.12 12.23 11.99 12.04 675,688 -0.15(-1.23%)
Mar 04, 2016 12.18 12.31 12.13 12.19 636,600 -0.02(-0.16%)
Mar 03, 2016 12.01 12.21 11.94 12.21 543,609 +0.14(+1.16%)
Mar 02, 2016 11.68 12.09 11.54 12.07 920,657 +0.35(+2.99%)
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.