$15.56 +0.11 (%) HRG Group Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201615.4115.6115.4115.56648,098
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center