Harbinger Group Inc Historical Stock Prices

HRG 
$13.38
*  
0.37
2.84%
Get HRG Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading HRG now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    HRG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.02  13.45  12.94  13.38 343,467
12/17/2014 13.02 13.45 12.94 13.38 343,467
12/16/2014 12.84 13.17 12.78 13.01 295,661
12/15/2014 13.13 13.16 12.85 12.85 396,043
12/12/2014 13.13 13.25 13.1 13.1 242,374
12/11/2014 13.29 13.495 13.25 13.29 357,389
12/10/2014 13.4 13.51 13.1 13.21 1,164,333
12/09/2014 13.5 13.58 13.4 13.5 493,305
12/08/2014 13.79 13.94 13.49 13.63 432,105
12/05/2014 13.69 13.81 13.51 13.79 434,618
12/04/2014 13.73 13.99 13.46 13.67 505,839
12/03/2014 13.77 13.84 13.63 13.72 358,580
12/02/2014 13.6 13.78 13.59 13.76 436,271
12/01/2014 13.7 13.88 13.57 13.59 516,260
11/28/2014 13.81 13.91 13.72 13.72 297,704
11/26/2014 13.73 13.98 13.55 13.8 776,761
11/25/2014 12.93 13.4 12.66 13.36 2,118,563
11/24/2014 12.73 12.9 12.66 12.9 502,460
11/21/2014 13.19 13.45 12.66 12.7 299,404
11/20/2014 13.04 13.08 12.97 12.99 195,699
11/19/2014 13.1 13.14 13 13.1 236,749
11/18/2014 12.99 13.24 12.99 13.07 307,596
11/17/2014 13.1 13.12 12.97 12.99 181,440
11/14/2014 13.08 13.12 13.03 13.09 292,621
11/13/2014 13.02 13.14 13.02 13.05 320,795
11/12/2014 12.95 13.045 12.93 13 350,944
11/11/2014 12.99 13.09 12.92 12.98 330,963
11/10/2014 13.01 13.03 12.92 12.99 289,816
11/07/2014 13.03 13.07 12.94 12.98 278,155
11/06/2014 13.1 13.13 13.01 13.07 223,099
11/05/2014 13.2 13.22 13.04 13.13 306,334
11/04/2014 13.13 13.19 13.09 13.12 240,866
11/03/2014 13.14 13.27 13.11 13.14 443,041
10/31/2014 13.56 13.56 13.09 13.14 725,465
10/30/2014 13.11 13.24 13.04 13.14 509,151
10/29/2014 13.06 13.17 13.02 13.11 540,680
10/28/2014 13.04 13.1 12.95 13.07 574,583
10/27/2014 12.87 13.01 12.84 12.96 154,734
10/24/2014 12.97 13.03 12.83 12.95 205,136
10/23/2014 12.93 12.98 12.85 12.91 185,229
10/22/2014 12.93 13.11 12.81 12.81 230,721
10/21/2014 12.78 12.94 12.69 12.93 146,904
10/20/2014 12.39 12.7 12.34 12.69 354,188
10/17/2014 12.64 12.69 12.36 12.46 225,223
10/16/2014 12.18 12.61 12.18 12.46 292,869
10/15/2014 12.25 12.457 12.06 12.32 473,136
10/14/2014 12.42 12.65 12.21 12.46 460,366
10/13/2014 12.51 12.63 12.32 12.34 464,238
10/10/2014 12.78 12.88 12.52 12.53 441,839
10/09/2014 13.07 13.07 12.77 12.83 279,751
10/08/2014 12.93 13.14 12.86 13.1 468,403
10/07/2014 13.01 13.11 12.94 12.97 382,902
10/06/2014 13.11 13.15 13.07 13.09 412,832
10/03/2014 13.23 13.23 13.1 13.11 596,155
10/02/2014 12.98 13.14 12.96 13.09 1,294,742
10/01/2014 13.12 13.12 12.78 12.97 444,550
09/30/2014 13.21 13.32 13.07 13.12 429,848
09/29/2014 13.12 13.33 13.07 13.19 231,969
09/26/2014 13.05 13.225 13.03 13.19 283,957
09/25/2014 13.26 13.26 13.05 13.08 311,991
09/24/2014 12.97 13.29 12.89 13.24 588,464
09/23/2014 12.83 13.025 12.83 12.97 476,792
09/22/2014 13.02 13.08 12.75 12.88 455,132
09/19/2014 13.19 13.4 13.05 13.05 1,668,878
09/18/2014 13.08 13.3 13.08 13.16 642,162
09/17/2014 12.99 13.2 12.86 13.07 594,606
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?