$14.48 0.00 (%) HRG Group Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRG historical data

Date Open High Low Close Volume
5/4/201614.1614.5414.1614.48500,162
5/3/201614.3814.4014.1814.24589,862
5/2/201614.3814.5314.3214.47591,037
4/29/201614.2914.4314.1314.40686,466
4/28/201614.0914.5014.0914.30749,936
4/27/201614.2114.4013.8314.12584,169
4/26/201614.0814.2214.0414.19472,165
4/25/201614.0214.1513.9814.11361,382
4/22/201613.8114.0513.7214.03434,953
4/21/201613.9313.9413.7813.84340,391
4/20/201614.0614.1713.7313.931,369,375
4/19/201614.0014.3113.9514.05771,603
4/18/201613.7914.0913.7914.00584,552
4/15/201613.8213.9313.7413.851,080,107
4/14/201613.7213.8613.6313.82637,528
4/13/201613.7413.8513.6413.70738,238
4/12/201613.6913.8413.6313.69993,264
4/11/201613.5913.8413.4913.671,163,377
4/8/201613.2713.5412.9813.542,048,739
4/7/201613.3113.4213.0013.151,394,740
4/6/201613.4013.6413.3713.431,526,187
4/5/201613.6213.7613.4113.43760,567
4/4/201613.7613.8113.6213.67758,289
4/1/201613.8514.0413.5813.74934,869
3/31/201613.6814.0413.6013.932,292,088
3/30/201613.8013.8813.5913.721,405,358
3/29/201613.4613.7713.4213.761,271,035
3/28/201613.4013.5713.3613.47486,437
3/24/201613.1913.4113.0913.41598,134
3/23/201613.2013.3913.1813.26600,165
3/22/201613.1513.3013.0113.231,281,109
3/21/201613.4313.4713.2413.24756,240
3/18/201613.5913.6513.3813.431,650,242
3/17/201613.1013.5013.1013.471,041,171
3/16/201612.8013.1212.8013.08489,589
3/15/201612.6812.8712.5812.84494,116
3/14/201612.5612.8112.5312.78497,051
3/11/201612.0612.6211.9612.59756,877
3/10/201612.0612.1111.8412.01596,157
3/9/201611.9012.0911.9012.04446,225
3/8/201612.0012.0211.7711.90609,134
3/7/201612.1212.2311.9912.04675,688
3/4/201612.1812.3912.1312.19636,600
3/3/201612.0112.2111.9412.21543,609
3/2/201611.6812.0911.5412.07920,657
3/1/201611.7111.7811.5711.72827,377
2/29/201611.4311.6611.2411.641,208,813
2/26/201611.3711.4811.2711.39371,092
2/25/201611.3411.4711.2111.32798,226
2/24/201611.2211.3610.9211.33920,290
2/23/201611.3111.4211.2411.36490,759
2/22/201611.2811.4811.2411.36731,047
2/19/201610.9611.2010.8811.20524,286
2/18/201610.9811.0510.8210.98831,086
2/17/201610.8111.0110.7711.00622,766
2/16/201610.6810.7610.5010.76498,726
2/12/201610.4110.6610.2910.53846,206
2/11/201610.7110.7810.3210.341,084,273
2/10/201610.9511.2710.8910.89677,170
2/9/201611.0211.1710.5610.931,378,510
2/8/201612.0012.0011.0011.161,356,584
2/5/201612.1212.7912.1112.191,403,270
2/4/201612.1512.3512.0712.20674,064
2/3/201612.1412.2111.9912.17711,254
2/2/201611.9412.1511.8412.04629,613
2/1/201612.0612.1811.9012.061,507,873
1/29/201611.4912.1411.4912.14888,785
1/28/201611.5011.6111.3611.44353,449
1/27/201611.4211.5711.2511.37513,187
1/26/201611.3411.5311.3211.46357,714
1/25/201611.7211.8211.1611.27876,172
1/22/201611.4311.7811.4211.77446,259
1/21/201611.3511.4011.0611.291,675,034
1/20/201611.4411.4410.9211.34959,320
1/19/201611.7811.9411.4811.57662,206
1/15/201612.0012.0011.6011.751,029,152
1/14/201612.3212.5012.1812.28909,797
1/13/201612.7312.8212.2912.31882,719
1/12/201612.7512.7912.5712.70779,529
1/11/201612.8512.9112.5412.70461,875
1/8/201612.6712.9312.6312.84872,823
1/7/201612.7312.8212.5312.62498,366
1/6/201613.0113.0912.8812.94417,960
1/5/201613.2813.4813.1113.20395,451
1/4/201613.3413.3512.9913.23608,299
12/31/201513.5013.7313.4313.561,052,206
12/30/201513.4413.5613.4013.53403,929
12/29/201513.3513.5313.2613.48536,916
12/28/201513.3013.3613.1313.25403,484
12/24/201513.2213.4613.1713.35446,114
12/23/201512.9813.3912.9613.20856,456
12/22/201512.7412.9912.6412.98572,770
12/21/201512.6912.8712.6412.74635,855
12/18/201512.7012.7412.5012.611,535,134
12/17/201513.0313.1912.6612.79741,902
12/16/201513.0213.0712.8213.00877,233
12/15/201512.8113.0112.8112.91776,194
12/14/201513.0013.1212.7212.78596,379
12/11/201512.8313.1012.7712.98876,866
12/10/201513.1313.2712.9512.99481,008
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center