Harbinger Group Inc $12.06

down -0.13


17/4/2014 06:40 PM  |  NYSE : HRG  
Industries : Conglomerates / Conglomerates
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRG historical data

Date Open High Low Close Volume
4/17/201412.1412.1711.9912.06187,762
4/16/201411.6912.2411.6912.19487,409
4/15/201411.6211.8311.5611.60292,669
4/14/201411.8411.8411.4911.63222,121
4/11/201412.0812.2411.6311.71246,045
4/10/201412.0212.4911.9612.201,964,430
4/9/201412.0712.1611.8611.99432,395
4/8/201411.9512.2111.9512.07214,251
4/7/201412.0212.1511.8711.90194,121
4/4/201412.4012.5412.0412.10243,913
4/3/201412.4612.5312.3012.36135,219
4/2/201412.4612.4812.3112.43152,002
4/1/201412.2212.4712.1612.40359,429
3/31/201411.9712.4511.9312.23422,352
3/28/201412.2012.3911.9311.96273,262
3/27/201412.2212.3312.0812.21178,029
3/26/201412.4312.4812.1812.19157,713
3/25/201412.3912.5412.2412.35254,357
3/24/201412.5612.5712.1412.36500,808
3/21/201413.0113.0112.3612.453,485,840
3/20/201412.8613.0612.8312.90347,853
3/19/201413.0213.2512.7312.84478,390
3/18/201412.9813.1612.9213.07494,053
3/17/201412.8713.1812.7813.00349,032
3/14/201412.7613.0712.7112.77285,896
3/13/201412.9613.0112.6412.82390,322
3/12/201412.6412.9212.6412.90317,908
3/11/201412.5213.1612.5112.73716,077
3/10/201411.8112.5911.8112.501,488,760
3/7/201411.6911.9111.5811.87712,710
3/6/201411.4311.7511.3511.60251,395
3/5/201411.4711.5611.3311.45102,951
3/4/201411.3811.6811.2911.51268,950
3/3/201411.3011.3611.1111.25142,957
2/28/201411.4911.5411.2111.35182,460
2/27/201411.3711.4611.3211.45132,806
2/26/201411.4411.6311.3711.42151,294
2/25/201411.5011.5911.2511.40123,663
2/24/201411.3011.5811.2511.50207,762
2/21/201411.3911.5011.2711.32104,161
2/20/201411.2211.3911.1411.37176,044
2/19/201411.3811.4811.1111.17185,049
2/18/201411.3911.5711.3111.46223,113
2/14/201411.5111.5111.2311.41136,650
2/13/201411.1611.5311.1011.50111,968
2/12/201411.4111.4311.1711.21161,098
2/11/201411.3111.4411.2111.36143,486
2/10/201411.5111.5111.2211.32239,471
2/7/201411.3111.5511.1311.47294,730
2/6/201411.6911.8411.4911.54207,727
2/5/201411.6011.7211.5011.62168,404
2/4/201411.7811.8711.6111.64130,196
2/3/201411.8812.0011.6611.75374,232
1/31/201411.7411.9611.5111.88212,299
1/30/201411.1412.0011.1411.941,073,110
1/29/201411.3011.4611.0711.09135,346
1/28/201411.2511.3711.0911.36149,120
1/27/201411.3811.5611.1711.19171,881
1/24/201411.3811.5311.1311.32227,844
1/23/201411.3811.6011.3811.45500,544
1/22/201411.3711.5311.2511.41246,991
1/21/201411.4011.4311.2111.30135,295
1/17/201411.3311.3811.2511.33181,755
1/16/201411.3111.4111.1611.29138,658
1/15/201411.5011.6011.2611.36133,734
1/14/201411.5511.6011.3511.50119,981
1/13/201411.6611.7911.4011.51152,493
1/10/201411.7111.8511.4011.63137,774
1/9/201411.6511.8811.5911.6792,870
1/8/201411.7711.7711.4011.55226,429
1/7/201411.7611.9111.7211.75163,228
1/6/201411.8812.0011.7011.76142,652
1/3/201412.0512.0511.8211.8680,647
1/2/201411.8512.0011.8311.99167,077
12/31/201311.8111.9311.7411.85162,654
12/30/201311.8811.9611.7511.7899,563
12/27/201311.7911.9511.7511.8599,579
12/26/201311.6411.8711.6411.8195,780
12/24/201311.5611.7611.4411.62110,484
12/23/201311.4611.5711.3211.51144,667
12/20/201311.2911.4611.2511.36252,735
12/19/201311.2711.4611.2611.2794,697
12/18/201311.1411.3610.9411.28172,485
12/17/201311.2211.3110.9911.09150,843
12/16/201311.1411.4411.1411.19176,868
12/13/201310.9911.2610.9911.11219,552
12/12/201310.8611.2810.6310.93253,391
12/11/201311.3611.3911.1411.24137,378
12/10/201311.5211.5411.3211.32131,530
12/9/201311.6711.7211.4911.52206,441
12/6/201311.8011.8711.4911.60217,977
12/5/201311.8511.8811.6711.73136,027
12/4/201311.7512.0011.6011.85829,826
12/3/201311.7411.8611.5011.82307,338
12/2/201312.0012.0011.5711.76178,838
11/29/201312.0912.1411.8312.00182,861
11/27/201311.5712.0011.4712.00348,637
11/26/201311.0711.5511.0211.53208,240
11/25/201311.4511.7011.0611.09219,428
11/22/201311.4411.5511.1211.45364,913
Trading Center