$14.89 +0.34 (%) HRG Group Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201614.6014.9314.5214.891,536,906
7/28/201613.9514.6513.9514.552,753,334
7/27/201614.0714.0913.7613.911,183,199
7/26/201613.9914.1513.9314.021,021,991
7/25/201614.0414.1113.9714.03977,577
7/22/201613.8714.1013.8414.06845,683
7/21/201614.0714.1413.8413.87767,897
7/20/201614.0214.1513.8614.071,646,345
7/19/201613.9314.0413.7914.041,305,155
7/18/201614.0814.1713.9413.99821,893
7/15/201614.0114.1713.9314.142,999,187
7/14/201614.1214.2113.9313.941,426,135
7/13/201614.1014.2014.0414.07811,066
7/12/201614.0814.1614.0214.08744,299
7/11/201614.0714.1313.9214.05808,958
7/8/201613.7214.0313.6413.96970,681
7/7/201613.4613.5813.4013.55424,425
7/6/201613.4213.4813.1413.47474,267
7/5/201613.5613.6713.3813.52835,672
7/1/201613.7513.8513.5513.58530,464
6/30/201613.4013.7713.2913.731,371,719
6/29/201612.9313.3412.8713.34623,112
6/28/201612.7112.8512.5012.831,497,629
6/27/201613.1913.1912.5912.621,462,495
6/24/201613.6713.7813.3113.366,723,538
6/23/201613.8114.0913.7714.091,087,092
6/22/201613.7813.8513.6913.73590,238
6/21/201613.8513.8713.7713.80391,891
6/20/201613.6213.8513.5513.74915,391
6/17/201613.4513.5113.3613.431,233,746
6/16/201613.1813.4113.1313.40443,169
6/15/201613.1613.4313.1113.27462,703
6/14/201613.2313.2312.9513.14687,032
6/13/201613.6613.6613.2813.29725,892
6/10/201613.6913.7413.5113.66507,405
6/9/201613.6413.8313.5413.79663,740
6/8/201613.4913.7313.4513.66701,134
6/7/201613.5613.6013.4613.49358,359
6/6/201613.4913.6213.3913.59578,709
6/3/201613.5513.5513.2813.49722,161
6/2/201613.2513.5613.1313.551,269,016
6/1/201613.0813.2713.0013.271,948,642
5/31/201613.8713.9313.1213.131,729,475
5/27/201613.7613.8213.7313.801,830,939
5/26/201613.9414.0013.7813.80935,025
5/25/201613.7314.0513.7313.941,015,037
5/24/201613.7113.8913.6413.701,285,275
5/23/201613.8213.8313.6813.69561,550
5/20/201613.8213.9513.7613.82557,976
5/19/201613.8013.9513.7313.75545,529
5/18/201613.9614.0313.7413.89717,714
5/17/201613.9914.1513.8513.98923,320
5/16/201613.8614.0313.8614.01763,370
5/13/201613.9214.0613.8613.86677,067
5/12/201614.2114.3813.9413.99771,312
5/11/201613.8414.3713.7614.152,387,346
5/10/201613.8413.9813.7813.84880,802
5/9/201614.4914.5113.7713.781,629,036
5/6/201614.3914.5714.3414.501,971,301
5/5/201614.5014.5914.2514.39595,246
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center