$13.12 +0.07 (%) HRG Group Inc - NYSE

May. 29, 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
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
4/14/201512.5512.6312.3912.481,312,356
4/13/201512.9713.2712.3912.521,070,500
4/10/201512.3112.3312.1312.16175,473
4/9/201512.3912.4212.1112.24384,642
4/8/201512.3712.4512.2312.38292,873
4/7/201512.0312.4112.0312.37377,424
4/6/201511.9412.0411.9212.01320,079
4/2/201512.1812.2511.8112.00399,793
4/1/201512.4412.5412.1012.18384,006
3/31/201512.3112.5212.3112.48651,670
3/30/201512.1512.3912.1512.37280,645
3/27/201512.0512.2412.0112.08225,916
3/26/201512.1712.2412.0012.05407,559
3/25/201512.3212.5412.1112.18355,422
3/24/201512.4212.4712.1712.29292,260
3/23/201512.4612.6112.3312.42434,226
3/20/201512.3012.4712.0412.463,139,280
3/19/201512.0112.2511.9812.25501,496
3/18/201512.0912.2111.8912.06750,417
3/17/201511.8712.1411.6712.10584,339
3/16/201512.0612.0711.8211.96817,477
3/13/201512.2512.3111.9212.03720,312
3/12/201512.1912.4812.0412.256,038,807
3/11/201511.6212.0911.5112.07666,514
3/10/201511.8911.9711.6111.63696,496
3/9/201512.3012.3411.8912.06963,031
3/6/201512.3512.5112.2612.30531,232
3/5/201512.3612.4712.2412.46373,052
3/4/201512.4512.4512.2812.36457,383
3/3/201512.3912.5612.2612.48417,463
3/2/201512.3412.4812.2712.46389,721
2/27/201512.2312.3612.0612.32619,212
2/26/201512.2812.3312.0612.25599,123
2/25/201512.1212.3312.1012.31445,519
2/24/201512.3212.3712.0712.15363,914
2/23/201512.2412.3012.1512.28211,166
2/20/201512.1512.2811.9912.24368,873
2/19/201512.1512.2612.0612.21264,025
2/18/201512.1612.4012.0712.15941,352
2/17/201511.8412.2511.6912.211,075,501
2/13/201511.8711.9411.8311.84226,233
2/12/201512.0312.1011.8711.90199,344
2/11/201511.9812.2311.8411.97382,683
2/10/201512.4312.4311.9212.00851,893
2/9/201512.9512.9612.3412.40417,629
2/6/201513.0913.3012.7213.03319,814
2/5/201512.9413.4012.8813.32408,964
2/4/201512.7412.9412.7412.86264,905
2/3/201512.5512.8612.4912.83335,778
2/2/201512.4912.5512.2012.53444,178
1/30/201512.7412.7412.3012.49374,745
1/29/201512.7112.8012.5412.77212,653
1/28/201513.2213.2212.6312.71207,133
1/27/201513.2313.2713.0313.19170,149
1/26/201513.2413.4313.1313.40294,023
1/23/201513.3913.3913.1713.29147,902
1/22/201513.0913.3913.0113.39167,603
1/21/201513.0813.1412.9513.05128,118
1/20/201513.2713.2812.9813.13222,380
1/16/201512.9813.3012.9013.27214,764
1/15/201513.5213.5913.0613.06295,646
1/14/201513.3413.5913.3413.53160,970
1/13/201513.6813.9213.3813.50265,197
1/12/201513.6313.7013.4713.59184,360
1/9/201513.7113.8513.6313.63247,885
1/8/201513.6113.7513.5413.75367,954
1/7/201513.4613.5613.3313.50367,936
1/6/201513.5113.5913.2113.30308,098
1/5/201513.8813.9813.5213.53247,132
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center