Harbinger Group Inc Historical Stock Prices

HRG 
$12.65
*  
0.03
0.24%
Get HRG Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading HRG now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.69  12.73  12.55  12.65 182,704
08/21/2014 12.7 12.73 12.55 12.65 182,704
08/20/2014 12.59 12.8 12.56 12.68 316,158
08/19/2014 12.6 12.63 12.57 12.63 262,220
08/18/2014 12.75 13 12.58 12.6 544,406
08/15/2014 12.78 12.91 12.62 12.72 398,895
08/14/2014 12.71 12.74 12.64 12.67 150,442
08/13/2014 12.54 12.73 12.486 12.7 407,657
08/12/2014 12.5 12.59 12.44 12.5 518,493
08/11/2014 12.55 12.64 12.49 12.53 569,119
08/08/2014 12.24 12.55 12.06 12.53 1,692,881
08/07/2014 11.96 12.31 11.92 12.16 431,909
08/06/2014 11.82 12.04 11.82 11.93 188,424
08/05/2014 11.74 11.95 11.59 11.87 324,140
08/04/2014 11.78 11.83 11.59 11.81 412,889
08/01/2014 11.74 11.86 11.531 11.71 284,391
07/31/2014 11.9 12.02 11.65 11.73 451,484
07/30/2014 11.81 12.0899 11.779 12.02 626,582
07/29/2014 11.73 11.91 11.65 11.71 313,376
07/28/2014 11.84 11.89 11.63 11.74 304,989
07/25/2014 11.8 11.9 11.74 11.84 338,501
07/24/2014 11.79 11.94 11.73 11.9 375,029
07/23/2014 11.77 11.82 11.58 11.78 339,341
07/22/2014 11.84 11.92 11.65 11.79 675,604
07/21/2014 11.87 11.89 11.68 11.81 248,649
07/18/2014 11.76 11.99 11.75 11.91 445,665
07/17/2014 11.99 12.15 11.78 11.85 415,723
07/16/2014 12.18 12.23 11.99 12.03 294,684
07/15/2014 12.29 12.34 12.05 12.11 371,387
07/14/2014 12.3 12.4199 12.21 12.32 305,068
07/11/2014 12.52 12.65 12.21 12.23 394,646
07/10/2014 12.41 12.64 12.36 12.57 259,238
07/09/2014 12.62 12.73 12.58 12.63 241,813
07/08/2014 12.59 12.725 12.395 12.63 567,786
07/07/2014 12.8 12.96 12.58 12.65 430,534
07/03/2014 12.88 12.99 12.86 12.9 214,759
07/02/2014 12.87 12.97 12.76 12.88 409,304
07/01/2014 12.74 12.97 12.69 12.88 886,964
06/30/2014 12.74 12.78 12.55 12.7 740,502
06/27/2014 12.88 13 12.73 12.73 4,776,133
06/26/2014 13.11 13.11 12.89 12.94 636,200
06/25/2014 12.92 13.17 12.91 13.1 1,147,059
06/24/2014 13.12 13.17 12.96 13.01 900,889
06/23/2014 12.96 13.25 12.95 13.11 1,093,009
06/20/2014 12.63 13.34 12.405 12.96 6,920,789
06/19/2014 12.48 12.74 12.48 12.55 1,042,192
06/18/2014 12.37 12.62 12.37 12.49 911,750
06/17/2014 12.16 12.52 12.16 12.43 770,416
06/16/2014 12.15 12.38 12.09 12.14 963,818
06/13/2014 12.28 12.29 12.16 12.18 585,212
06/12/2014 12.25 12.305 12.06 12.21 1,072,323
06/11/2014 12.26 12.43 12.24 12.26 779,433
06/10/2014 12.2 12.44 12.19 12.26 993,249
06/09/2014 11.98 12.37 11.92 12.18 1,217,398
06/06/2014 11.81 11.99 11.77 11.94 599,711
06/05/2014 11.66 11.85 11.65 11.74 385,437
06/04/2014 11.62 11.73 11.386 11.65 381,135
06/03/2014 11.69 11.74 11.58 11.67 245,398
06/02/2014 11.81 11.81 11.563 11.69 799,389
05/30/2014 11.98 12.05 11.8 11.84 786,364
05/29/2014 12.06 12.07 11.92 11.94 606,203
05/28/2014 11.87 12.05 11.835 11.98 435,164
05/27/2014 11.8 11.95 11.78 11.89 760,382
05/23/2014 11.65 11.77 11.59 11.71 300,980
05/22/2014 11.62 11.72 11.52 11.6 338,670
05/21/2014 11.46 11.69 11.45 11.65 303,500
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?