$12.90 -0.04 (%) HRG Group Inc - NYSE

Sep. 3, 2015 | 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
9/3/201512.9413.0712.8812.90249,531
9/2/201513.0213.0212.8112.94366,604
9/1/201512.6613.2212.5412.881,264,359
8/31/201512.5912.9012.5312.88574,659
8/28/201512.3012.6612.2612.64325,699
8/27/201512.4312.6012.1712.31744,536
8/26/201512.4112.4412.0412.35602,118
8/25/201512.6412.6512.1112.15586,380
8/24/201512.1812.6512.0912.33817,583
8/21/201512.3512.9712.1012.76634,916
8/20/201513.0513.1512.6712.69357,108
8/19/201513.3013.3113.1413.14326,293
8/18/201513.3913.4213.2013.40289,486
8/17/201513.2413.4313.1813.42340,939
8/14/201513.2113.3013.1413.29224,898
8/13/201513.1613.2613.0613.20317,929
8/12/201513.3113.3113.0013.18528,040
8/11/201513.3313.4213.1813.34492,548
8/10/201513.4613.5513.3713.39385,995
8/7/201513.6213.9213.3313.461,336,229
8/6/201514.4014.4414.0114.11512,818
8/5/201514.5814.7314.2514.421,765,253
8/4/201514.4414.5514.2914.53541,388
8/3/201514.2514.4514.2114.43622,959
7/31/201514.1014.3114.0314.25524,553
7/30/201513.9014.0713.7014.05481,536
7/29/201513.6714.0113.6313.99537,386
7/28/201513.5913.7013.4713.67978,151
7/27/201513.6613.6713.4413.541,209,324
7/24/201513.5613.7613.5413.75808,311
7/23/201513.5713.6513.4613.61679,554
7/22/201513.4413.6113.3813.55513,568
7/21/201513.6813.7813.4013.53457,231
7/20/201513.6513.7913.5113.69435,790
7/17/201513.5613.6513.4213.61495,371
7/16/201513.3213.5913.3013.55442,842
7/15/201513.1713.3313.1513.26406,619
7/14/201513.3513.4113.1113.18744,957
7/13/201513.1813.4713.1113.35655,479
7/10/201513.0013.1212.9513.09476,112
7/9/201513.0013.1812.8512.872,370,224
7/8/201512.8112.9512.7012.85522,873
7/7/201513.0513.0512.7012.90738,957
7/6/201513.0813.2012.9913.05634,686
7/2/201513.1013.1313.0013.121,014,229
7/1/201513.1013.1112.9913.04974,447
6/30/201513.0813.0812.9713.00486,136
6/29/201513.2113.2912.9312.94422,393
6/26/201513.6413.6913.2113.227,888,276
6/25/201513.1313.6213.0313.59899,260
6/24/201512.9613.1312.8713.07807,547
6/23/201512.9913.1112.9412.99454,625
6/22/201513.1013.1112.9312.97518,914
6/19/201513.0413.0612.9512.99587,802
6/18/201513.0413.1813.0113.09379,329
6/17/201512.8813.0312.8712.99444,068
6/16/201512.6812.8912.6812.89437,632
6/15/201512.7812.8012.6312.72719,358
6/12/201513.0313.0512.8612.90196,603
6/11/201513.1413.2113.0713.10234,621
6/10/201513.0413.1913.0013.14699,783
6/9/201512.9513.0512.8313.00392,764
6/8/201513.0313.0712.9112.96399,240
6/5/201512.9413.1212.7513.081,303,988
6/4/201513.0713.0912.9412.961,017,839
6/3/201513.1213.2912.9813.11805,234
6/2/201512.9913.2112.9813.05246,555
6/1/201513.1813.1913.0513.06402,533
5/29/201513.0213.1512.9913.121,036,171
5/28/201512.9613.0912.9613.05787,096
5/27/201512.8713.0012.8313.00620,389
5/26/201512.8612.9312.7612.86799,801
5/22/201512.6112.9112.6012.89560,982
5/21/201512.6612.6612.4812.63347,143
5/20/201512.5412.7012.4712.68508,214
5/19/201512.6712.6712.4312.50648,709
5/18/201512.3412.7512.3012.65728,415
5/15/201512.3812.4512.2112.35423,313
5/14/201512.4012.5312.3412.39729,109
5/13/201511.8212.3511.8212.331,297,039
5/12/201511.8111.8811.5511.861,143,255
5/11/201511.8611.9711.6411.87725,680
5/8/201512.0312.3511.9011.911,083,947
5/7/201512.4412.4712.3512.39476,880
5/6/201512.7412.7412.4412.47535,070
5/5/201512.7212.7912.6312.69564,307
5/4/201512.7412.8212.6112.77438,432
5/1/201512.5812.7912.4812.73544,219
4/30/201513.0213.0812.4812.53634,991
4/29/201512.2913.1612.2613.081,532,576
4/28/201512.2412.5312.2412.401,184,674
4/27/201512.3412.4712.2312.27781,240
4/24/201512.1912.4112.1212.28923,278
4/23/201512.1212.2012.0712.16312,699
4/22/201512.1212.1812.0912.15568,380
4/21/201512.2012.2212.1012.13535,441
4/20/201512.3112.3112.0812.12580,912
4/17/201512.3612.4012.1212.22600,263
4/16/201512.5112.5912.3812.44390,093
4/15/201512.5412.6212.4912.50602,252
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!