$15.26 +0.08 (%) HRG Group Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/6/201614.9715.2314.8715.18942,394
12/5/201615.0415.1514.8814.891,268,746
12/2/201614.8915.0814.8914.971,201,995
12/1/201615.6215.6314.8314.851,482,228
11/30/201615.7115.8215.4515.561,415,845
11/29/201615.7715.7715.5215.67871,836
11/28/201615.9616.0815.4915.711,393,281
11/25/201615.8115.9415.7515.94988,810
11/23/201615.7815.8515.4415.801,351,732
11/22/201615.7815.9615.6615.781,609,431
11/21/201615.0515.7115.0515.712,608,399
11/18/201615.4515.8214.9215.053,348,235
11/17/201615.2315.2414.0714.58964,563
11/16/201615.1015.2314.9415.20679,783
11/15/201614.9315.1514.7815.11769,129
11/14/201614.9815.0514.8214.91505,569
11/11/201614.3214.9014.2814.88738,022
11/10/201615.1715.2514.3014.321,216,028
11/9/201615.0015.1314.7015.05981,413
11/8/201615.0515.1714.9915.05480,552
11/7/201614.8615.1314.8015.05483,241
11/4/201614.8014.9214.4714.54749,926
11/3/201614.8414.9014.7314.80515,296
11/2/201614.8414.8914.7214.79477,799
11/1/201615.1015.2514.7214.86594,318
10/31/201615.0215.1714.9315.04531,931
10/28/201614.9815.1714.9415.02420,200
10/27/201615.2715.3214.9314.96354,640
10/26/201615.3515.4115.1615.16423,096
10/25/201615.5215.5415.3715.41313,927
10/24/201615.5615.7215.4615.49286,258
10/21/201615.3415.5215.3315.43274,827
10/20/201615.4115.5615.3415.52426,289
10/19/201615.4115.5215.3315.45437,615
10/18/201615.4015.4515.2515.38488,349
10/17/201615.3415.3515.1815.22500,356
10/14/201615.3615.4615.2415.28391,612
10/13/201615.1415.3114.9815.24514,203
10/12/201615.2115.4115.1215.251,048,482
10/11/201615.4615.4615.1715.23281,599
10/10/201615.5215.6715.4615.46368,375
10/7/201615.5015.5015.3415.47489,665
10/6/201615.4015.6915.3115.48545,285
10/5/201615.4215.5215.3815.45321,717
10/4/201615.3315.4915.2415.43580,107
10/3/201615.6715.6715.3415.36452,490
9/30/201615.7215.8515.6715.70913,825
9/29/201615.5215.7615.4715.61674,174
9/28/201615.5415.7115.4515.59789,532
9/27/201615.4115.6115.4115.56648,098
9/26/201615.3815.5215.3315.45350,594
9/23/201615.5115.5715.4115.49569,014
9/22/201615.4415.7415.4315.521,348,328
9/21/201615.3215.4415.0915.36888,013
9/20/201615.5015.5515.2815.28357,549
9/19/201615.4515.4915.2915.48725,463
9/16/201615.4615.4615.2215.38926,708
9/15/201615.0515.4615.0515.42373,693
9/14/201614.8915.1614.7815.08379,801
9/13/201615.1915.2214.7114.84471,994
9/12/201615.0315.4714.9515.36706,679
9/9/201615.6615.6915.0515.06617,585
9/8/201616.0716.0915.7915.80318,015
9/7/201616.1716.2115.9816.07337,626
9/6/201616.2116.3116.0916.24481,463
9/2/201616.1416.3116.1316.21203,719
9/1/201616.1716.2215.9416.10331,303
8/31/201616.0416.2316.0416.17716,083
8/30/201616.0816.1716.0216.11367,118
8/29/201616.0216.3516.0216.13368,999
8/26/201616.2616.3715.9116.05656,997
8/25/201616.0416.3916.0416.28408,352
8/24/201616.1016.1516.0216.10399,665
8/23/201616.0016.2315.9416.04720,453
8/22/201615.9115.9715.8415.97416,348
8/19/201615.9415.9915.8515.95467,289
8/18/201615.9516.0415.9115.99696,584
8/17/201615.8616.0015.7515.92618,196
8/16/201615.9015.9815.8615.91455,068
8/15/201615.9116.0215.8815.98937,893
8/12/201616.0216.0215.8615.90911,861
8/11/201615.9216.0615.9115.98398,757
8/10/201615.5015.9115.4815.85897,838
8/9/201615.7215.8615.0015.51823,663
8/8/201615.4315.6115.4115.54842,673
8/5/201615.1315.4515.1315.43453,100
8/4/201615.1515.2215.0715.13326,008
8/3/201614.9615.1114.8715.11497,597
8/2/201614.9715.0014.7914.92514,099
8/1/201614.9315.0514.8514.95659,612
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center