$12.62 -0.74 (%) HRG Group Inc - New York Stock Exchange, Inc.

Jun. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center