$13.05 -0.11 (%) Harbinger Group Inc - NYSE

Sep. 19, 2014 | 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
9/18/201413.0813.3013.0813.16642,162
9/17/201412.9913.2012.8613.07594,606
9/16/201412.9313.0212.8512.95811,364
9/15/201412.8312.9312.7812.91495,174
9/12/201412.9412.9612.7012.822,241,596
9/11/201412.9013.0012.9012.95300,017
9/10/201412.9613.0012.8812.95322,839
9/9/201412.8512.9912.7312.95443,816
9/8/201412.7012.9012.7012.89324,112
9/5/201412.8012.8012.6512.73148,306
9/4/201412.8712.9612.8212.86148,203
9/3/201412.9613.0012.7612.82143,102
9/2/201412.9913.0012.8712.91271,940
8/29/201412.9012.9912.9012.95375,224
8/28/201412.8613.0012.8112.93247,248
8/27/201412.9513.0012.8412.89249,310
8/26/201412.9913.0712.9012.94315,874
8/25/201412.7513.0412.6912.95474,994
8/22/201412.6012.7612.5712.66212,236
8/21/201412.7012.7312.5512.65182,704
8/20/201412.5912.8012.5612.68316,158
8/19/201412.6012.6312.5712.63262,220
8/18/201412.7513.0012.5812.60544,406
8/15/201412.7812.9112.6212.72398,895
8/14/201412.7112.7412.6412.67150,442
8/13/201412.5412.7312.4912.70407,657
8/12/201412.5012.5912.4412.50518,493
8/11/201412.5512.6412.4912.53569,119
8/8/201412.2412.5512.0612.531,692,881
8/7/201411.9612.3111.9212.16431,909
8/6/201411.8212.0411.8211.93188,424
8/5/201411.7411.9511.5911.87324,140
8/4/201411.7811.8311.5911.81412,889
8/1/201411.7411.8611.5311.71284,391
7/31/201411.9012.0211.6511.73451,484
7/30/201411.8112.0911.7812.02626,582
7/29/201411.7311.9111.6511.71313,376
7/28/201411.8411.8911.6311.74347,208
7/25/201411.8011.9011.7411.84338,501
7/24/201411.7911.9411.7311.90375,029
7/23/201411.7711.8211.5811.78339,341
7/22/201411.8411.9211.6511.79675,604
7/21/201411.8711.8911.6811.81248,649
7/18/201411.7611.9911.7511.91445,665
7/17/201411.9912.1511.7811.85415,723
7/16/201412.1812.2311.9912.03294,684
7/15/201412.2912.3412.0512.11371,387
7/14/201412.3012.4212.2112.32305,068
7/11/201412.5212.6512.2112.23394,646
7/10/201412.4112.6412.3612.57259,238
7/9/201412.6212.7312.5812.63241,813
7/8/201412.5912.7312.4012.63567,786
7/7/201412.8012.9612.5812.65430,534
7/3/201412.8812.9912.8612.90214,759
7/2/201412.8712.9712.7612.88409,304
7/1/201412.7412.9712.6912.88886,964
6/30/201412.7412.7812.5512.70740,502
6/27/201412.8813.0012.7312.734,776,133
6/26/201413.1113.1112.8912.94636,200
6/25/201412.9213.1712.9113.101,147,059
6/24/201413.1213.1712.9613.01900,889
6/23/201412.9613.2512.9513.111,093,009
6/20/201412.6313.3412.4112.966,920,789
6/19/201412.4812.7412.4812.551,042,192
6/18/201412.3712.6212.3712.49911,750
6/17/201412.1612.5212.1612.43770,416
6/16/201412.1512.3812.0912.14963,818
6/13/201412.2812.2912.1612.18585,212
6/12/201412.2512.3112.0612.211,072,323
6/11/201412.2612.4312.2412.26779,433
6/10/201412.2012.4412.1912.26993,249
6/9/201411.9812.3711.9212.181,217,398
6/6/201411.8111.9911.7711.94599,711
6/5/201411.6611.8511.6511.74385,437
6/4/201411.6211.7311.3911.65381,135
6/3/201411.6911.7411.5811.67245,398
6/2/201411.8111.8111.5611.69799,389
5/30/201411.9812.0511.8011.84786,364
5/29/201412.0612.0711.9211.94606,203
5/28/201411.8712.0511.8411.98435,164
5/27/201411.8011.9511.7811.89760,382
5/23/201411.6511.7711.5911.71300,980
5/22/201411.6211.7211.5211.60338,670
5/21/201411.4611.6911.4511.65303,500
5/20/201411.7011.7511.3111.47371,545
5/19/201411.7211.8011.6411.76294,001
5/16/201411.6211.9311.6211.79356,455
5/15/201411.6411.8011.5111.69441,998
5/14/201411.6111.8111.4411.49321,583
5/13/201411.5511.8211.2911.57340,398
5/12/201410.7911.6310.6011.57321,304
5/9/201411.4111.5611.4011.54197,854
5/8/201411.3711.5011.2111.45241,071
5/7/201411.5011.5211.1711.43246,779
5/6/201411.6911.6911.2011.52558,297
5/5/201411.7011.7711.6611.7593,788
5/2/201411.7311.8311.5911.76125,659
5/1/201411.6511.7211.5011.69144,173
4/30/201411.4311.6911.3511.66161,578
4/29/201411.5311.6311.4511.49134,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center