$10.34 -0.55 (%) HRG Group Inc - NYSE

Feb. 11, 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
2/11/201610.7110.7810.3210.341,084,273
2/10/201610.9511.2710.8910.89677,170
2/9/201611.0211.1710.5610.931,378,510
2/8/201612.0012.0011.0011.161,356,584
2/5/201612.1212.7912.1112.191,403,270
2/4/201612.1512.3512.0712.20674,064
2/3/201612.1412.2111.9912.17711,254
2/2/201611.9412.1511.8412.04629,613
2/1/201612.0612.1811.9012.061,507,873
1/29/201611.4912.1411.4912.14888,785
1/28/201611.5011.6111.3611.44353,449
1/27/201611.4211.5711.2511.37513,187
1/26/201611.3411.5311.3211.46357,714
1/25/201611.7211.8211.1611.27876,172
1/22/201611.4311.7811.4211.77446,259
1/21/201611.3511.4011.0611.291,675,034
1/20/201611.4411.4410.9211.34959,320
1/19/201611.7811.9411.4811.57662,206
1/15/201612.0012.0011.6011.751,029,152
1/14/201612.3212.5012.1812.28909,797
1/13/201612.7312.8212.2912.31882,719
1/12/201612.7512.7912.5712.70779,529
1/11/201612.8512.9112.5412.70461,875
1/8/201612.6712.9312.6312.84872,823
1/7/201612.7312.8212.5312.62498,366
1/6/201613.0113.0912.8812.94417,960
1/5/201613.2813.4813.1113.20395,451
1/4/201613.3413.3512.9913.23608,299
12/31/201513.5013.7313.4313.561,052,206
12/30/201513.4413.5613.4013.53403,929
12/29/201513.3513.5313.2613.48536,916
12/28/201513.3013.3613.1313.25403,484
12/24/201513.2213.4613.1713.35446,114
12/23/201512.9813.3912.9613.20856,456
12/22/201512.7412.9912.6412.98572,770
12/21/201512.6912.8712.6412.74635,855
12/18/201512.7012.7412.5012.611,535,134
12/17/201513.0313.1912.6612.79741,902
12/16/201513.0213.0712.8213.00877,233
12/15/201512.8113.0112.8112.91776,194
12/14/201513.0013.1212.7212.78596,379
12/11/201512.8313.1012.7712.98876,866
12/10/201513.1313.2712.9512.99481,008
12/9/201513.2513.3513.0913.12596,147
12/8/201513.2213.3513.1913.27562,695
12/7/201513.4613.4913.2713.31702,809
12/4/201513.2513.4613.2213.42618,094
12/3/201513.4113.4712.9913.221,684,059
12/2/201513.5113.5613.3313.36358,905
12/1/201513.7113.7513.3813.53819,035
11/30/201513.8713.9013.6713.69638,344
11/27/201513.8614.0413.7813.86262,144
11/25/201513.9514.0813.8513.89262,071
11/24/201513.8513.9513.6313.93552,138
11/23/201513.9613.9813.7913.89671,755
11/20/201514.0414.1113.6713.98844,685
11/19/201513.4713.9513.4413.941,669,904
11/18/201513.0413.5012.9213.49942,230
11/17/201513.0313.1012.9913.041,031,788
11/16/201512.9113.1112.9113.011,254,133
11/13/201512.8313.0112.7512.94570,773
11/12/201513.0613.1912.8812.89910,940
11/11/201513.0813.4113.0313.17930,223
11/10/201512.9013.2212.7713.053,492,305
11/9/201513.0913.4112.9112.921,415,490
11/6/201513.2713.3413.0613.10687,867
11/5/201513.3613.3813.1613.32240,541
11/4/201513.5913.5913.3213.37356,717
11/3/201513.6413.6813.4913.58380,700
11/2/201513.4613.7913.4613.70622,719
10/30/201513.1713.5213.1213.45609,546
10/29/201512.9913.2912.9913.19634,478
10/28/201512.9513.1612.7913.00739,832
10/27/201513.0813.1412.8712.89350,745
10/26/201513.3013.3413.0813.13271,451
10/23/201513.2113.4213.1913.35399,680
10/22/201512.9413.1712.9213.07318,351
10/21/201512.9313.1012.8312.87399,157
10/20/201512.8112.9412.7312.88184,338
10/19/201512.8712.9512.6512.81125,340
10/16/201512.7912.9812.7412.94263,710
10/15/201512.6412.8012.5312.75330,689
10/14/201512.5912.7112.5012.58393,426
10/13/201512.7912.8812.5612.57228,494
10/12/201512.9913.0512.7312.82244,046
10/9/201512.6813.0512.6813.00573,446
10/8/201512.5012.6612.4712.64333,570
10/7/201512.5112.5912.3812.50368,849
10/6/201512.5012.5612.3512.46453,287
10/5/201512.3412.5312.3112.49391,624
10/2/201511.8012.2411.7512.23524,555
10/1/201511.7312.1511.6311.891,033,962
9/30/201511.6711.7511.4611.73950,164
9/29/201511.4511.6311.1611.58723,182
9/28/201512.0012.0711.3711.45552,803
9/25/201512.2712.5711.8912.012,735,660
9/24/201512.1312.2411.9012.20703,307
9/23/201512.3112.3412.0512.16515,418
9/22/201512.3712.4712.2512.28405,529
9/21/201512.8212.9212.4412.49429,656
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center