$13.84 +0.24 (%) Harbinger Group Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRG historical data

Date Open High Low Close Volume
12/19/201413.5613.8613.4613.841,280,320
12/18/201413.5413.6013.4213.60317,364
12/17/201413.0213.4512.9413.38343,467
12/16/201412.8413.1712.7813.01295,661
12/15/201413.1313.1612.8512.85396,043
12/12/201413.1313.2513.1013.10242,374
12/11/201413.2913.5013.2513.29357,389
12/10/201413.4013.5113.1013.211,164,333
12/9/201413.5013.5813.4013.50493,305
12/8/201413.7913.9413.4913.63432,105
12/5/201413.6913.8113.5113.79434,618
12/4/201413.7313.9913.4613.67505,839
12/3/201413.7713.8413.6313.72358,580
12/2/201413.6013.7813.5913.76436,271
12/1/201413.7013.8813.5713.59516,260
11/28/201413.8113.9113.7213.72297,704
11/26/201413.7313.9813.5513.80776,761
11/25/201412.9313.4012.6613.362,118,563
11/24/201412.7312.9012.6612.90502,460
11/21/201413.1913.4512.6612.70299,404
11/20/201413.0413.0812.9712.99195,699
11/19/201413.1013.1413.0013.10236,749
11/18/201412.9913.2412.9913.07307,596
11/17/201413.1013.1212.9712.99181,440
11/14/201413.0813.1213.0313.09292,621
11/13/201413.0213.1413.0213.05320,795
11/12/201412.9513.0512.9313.00350,944
11/11/201412.9913.0912.9212.98330,963
11/10/201413.0113.0312.9212.99289,816
11/7/201413.0313.0712.9412.98278,155
11/6/201413.1013.1313.0113.07223,099
11/5/201413.2013.2213.0413.13306,334
11/4/201413.1313.1913.0913.12240,866
11/3/201413.1413.2713.1113.14443,041
10/31/201413.5613.5613.0913.14725,465
10/30/201413.1113.2413.0413.14509,151
10/29/201413.0613.1713.0213.11540,680
10/28/201413.0413.1012.9513.07574,583
10/27/201412.8713.0112.8412.96154,734
10/24/201412.9713.0312.8312.95205,136
10/23/201412.9312.9812.8512.91185,229
10/22/201412.9313.1112.8112.81230,721
10/21/201412.7812.9412.6912.93146,904
10/20/201412.3912.7012.3412.69354,188
10/17/201412.6412.6912.3612.46225,223
10/16/201412.1812.6112.1812.46292,869
10/15/201412.2512.4612.0612.32473,136
10/14/201412.4212.6512.2112.46460,366
10/13/201412.5112.6312.3212.34464,238
10/10/201412.7812.8812.5212.53441,839
10/9/201413.0713.0712.7712.83279,751
10/8/201412.9313.1412.8613.10468,403
10/7/201413.0113.1112.9412.97382,902
10/6/201413.1113.1513.0713.09412,832
10/3/201413.2313.2313.1013.11596,155
10/2/201412.9813.1412.9613.091,294,742
10/1/201413.1213.1212.7812.97444,550
9/30/201413.2113.3213.0713.12429,848
9/29/201413.1213.3313.0713.19231,969
9/26/201413.0513.2313.0313.19283,957
9/25/201413.2613.2613.0513.08311,991
9/24/201412.9713.2912.8913.24732,864
9/23/201412.8313.0312.8312.97476,792
9/22/201413.0213.0812.7512.88455,132
9/19/201413.1913.4013.0513.051,668,878
9/18/201413.0813.3013.0813.16642,162
9/17/201412.9913.2012.8613.07594,606
9/16/201412.9313.0212.8512.95814,787
9/15/201412.8312.9312.7812.91495,174
9/12/201412.9412.9612.7012.822,241,596
9/11/201412.9013.0012.9012.95300,017
9/10/201412.9613.0012.8812.95322,839
9/9/201412.8512.9912.7312.95443,816
9/8/201412.7012.9012.7012.89324,112
9/5/201412.8012.8012.6512.73148,306
9/4/201412.8712.9612.8212.86148,203
9/3/201412.9613.0012.7612.82143,102
9/2/201412.9913.0012.8712.91271,940
8/29/201412.9012.9912.9012.95375,224
8/28/201412.8613.0012.8112.93247,248
8/27/201412.9513.0012.8412.89249,310
8/26/201412.9913.0712.9012.94315,874
8/25/201412.7513.0412.6912.95474,994
8/22/201412.6012.7612.5712.66212,236
8/21/201412.7012.7312.5512.65182,704
8/20/201412.5912.8012.5612.68316,158
8/19/201412.6012.6312.5712.63262,220
8/18/201412.7513.0012.5812.60544,406
8/15/201412.7812.9112.6212.72398,895
8/14/201412.7112.7412.6412.67150,442
8/13/201412.5412.7312.4912.70407,657
8/12/201412.5012.5912.4412.50518,493
8/11/201412.5512.6412.4912.53569,119
8/8/201412.2412.5512.0612.531,692,881
8/7/201411.9612.3111.9212.16431,909
8/6/201411.8212.0411.8211.93188,424
8/5/201411.7411.9511.5911.87324,140
8/4/201411.7811.8311.5911.81412,889
8/1/201411.7411.8611.5311.71284,391
7/31/201411.9012.0211.6511.73451,484
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center