Harbinger Group Inc Historical Stock Prices

HRG 
$12.25
*  
0.06
0.49%
Get HRG Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading HRG now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    HRG After Hours
 
 
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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  12.22  12.33  12.06  12.25 598,973
02/25/2015 12.12 12.33 12.1 12.31 445,519
02/24/2015 12.32 12.37 12.07 12.15 363,914
02/23/2015 12.24 12.3 12.15 12.28 211,166
02/20/2015 12.15 12.28 11.99 12.24 368,873
02/19/2015 12.15 12.26 12.06 12.21 264,025
02/18/2015 12.16 12.4 12.07 12.15 941,352
02/17/2015 11.84 12.25 11.69 12.21 1,075,501
02/13/2015 11.87 11.94 11.83 11.84 226,233
02/12/2015 12.03 12.1 11.87 11.9 199,344
02/11/2015 11.98 12.23 11.84 11.97 382,683
02/10/2015 12.43 12.43 11.915 12 851,893
02/09/2015 12.95 12.96 12.335 12.4 417,629
02/06/2015 13.09 13.3 12.72 13.03 319,814
02/05/2015 12.94 13.4 12.875 13.32 408,964
02/04/2015 12.74 12.94 12.74 12.86 264,905
02/03/2015 12.55 12.86 12.49 12.83 335,778
02/02/2015 12.49 12.55 12.2 12.53 444,178
01/30/2015 12.74 12.74 12.3 12.49 374,745
01/29/2015 12.71 12.8 12.54 12.77 212,653
01/28/2015 13.22 13.22 12.63 12.71 207,133
01/27/2015 13.23 13.27 13.03 13.19 170,149
01/26/2015 13.24 13.43 13.13 13.4 294,023
01/23/2015 13.39 13.39 13.17 13.29 147,902
01/22/2015 13.09 13.39 13.01 13.39 167,603
01/21/2015 13.08 13.14 12.95 13.05 128,118
01/20/2015 13.27 13.28 12.984 13.13 222,380
01/16/2015 12.98 13.3 12.9 13.27 214,764
01/15/2015 13.52 13.59 13.06 13.06 295,646
01/14/2015 13.34 13.59 13.34 13.53 160,970
01/13/2015 13.68 13.915 13.38 13.5 338,297
01/12/2015 13.63 13.7 13.47 13.59 184,360
01/09/2015 13.71 13.85 13.63 13.63 247,885
01/08/2015 13.61 13.75 13.54 13.75 367,954
01/07/2015 13.46 13.56 13.3275 13.5 367,936
01/06/2015 13.51 13.59 13.21 13.3 307,948
01/05/2015 13.88 13.98 13.52 13.53 247,132
01/02/2015 14.2 14.22 13.83 13.93 200,381
12/31/2014 14.22 14.27 14.05 14.16 480,635
12/30/2014 14.22 14.32 14.15 14.16 153,503
12/29/2014 14.14 14.29 14 14.25 268,215
12/26/2014 14.06 14.21 14.02 14.17 103,955
12/24/2014 13.99 14.15 13.97 13.98 112,821
12/23/2014 14 14.06 13.87 14 138,660
12/22/2014 13.85 13.96 13.77 13.94 211,903
12/19/2014 13.56 13.86 13.46 13.84 1,280,320
12/18/2014 13.54 13.6 13.42 13.6 311,234
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
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?