HRG Group, Inc. Common Stock Historical Stock Prices

HRG 
$17.75
*  
0.15
0.85%
Get HRG Alerts
*Delayed - data as of Jun. 28, 2017  -  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 27-MAR-2017 TO 27-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.76 17.93 17.72 17.75 624,067
06/27/2017 17.91 17.915 17.6 17.6 545,824
06/26/2017 18.16 18.16 17.92 17.98 437,378
06/23/2017 18.06 18.22 18 18.1 745,060
06/22/2017 18.2 18.26 18.01 18.07 459,201
06/21/2017 18.58 18.6 18.2 18.2 723,116
06/20/2017 18.86 18.89 18.51 18.53 465,587
06/19/2017 18.86 18.92 18.77 18.9 467,495
06/16/2017 18.58 18.97 18.58 18.79 1,127,217
06/15/2017 18.66 19.015 18.6 18.96 573,525
06/14/2017 18.98 19.05 18.84 18.86 698,347
06/13/2017 18.97 19.02 18.73 18.95 833,135
06/12/2017 18.91 19.13 18.91 19 726,011
06/09/2017 19.34 19.41 18.845 18.94 1,006,301
06/08/2017 19.51 19.51 19.24 19.32 1,059,898
06/07/2017 19.47 19.56 19.3 19.51 801,828
06/06/2017 19.65 19.65 19.43 19.46 716,570
06/05/2017 19.64 19.7 19.42 19.69 1,013,056
06/02/2017 19.57 19.77 19.54 19.68 1,434,897
06/01/2017 19.02 19.53 18.93 19.51 1,832,752
05/31/2017 18.73 18.995 18.71 18.97 1,468,798
05/30/2017 18.57 18.71 18.48 18.69 733,137
05/26/2017 18.54 18.63 18.49 18.61 694,855
05/25/2017 18.55 18.73 18.5 18.56 1,077,939
05/24/2017 18.1 18.66 18.1 18.55 4,672,337
05/23/2017 17.78 17.78 17.58 17.59 871,547
05/22/2017 17.73 17.86 17.62 17.72 717,620
05/19/2017 17.5 17.85 17.5 17.72 963,804
05/18/2017 17.39 17.62 17.25 17.51 1,581,265
05/17/2017 17.66 17.795 17.4 17.4 1,130,356
05/16/2017 17.91 18.01 17.76 17.76 1,800,477
05/15/2017 17.9 18.06 17.9 17.95 1,042,209
05/12/2017 17.96 18.02 17.69 17.88 1,717,792
05/11/2017 17.84 18.2 17.64 18.04 2,188,407
05/10/2017 17.65 18.46 17.46 17.9 1,960,463
05/09/2017 17.97 18.03 17.61 17.67 1,787,098
05/08/2017 18.25 18.255 17.84 17.95 1,699,037
05/05/2017 18.25 18.27 17.98 18.27 1,220,172
05/04/2017 18.19 18.205 17.975 18.16 1,372,284
05/03/2017 18.28 18.38 17.96 18.1 1,883,951
05/02/2017 20.08 20.17 18.37 18.39 3,020,094
05/01/2017 19.98 20.08 19.93 20.06 1,122,960
04/28/2017 20.06 20.06 19.795 20.01 1,142,225
04/27/2017 19.9 20.12 19.79 20.07 1,529,372
04/26/2017 20.06 20.08 19.86 19.87 1,602,635
04/25/2017 19.95 20.07 19.9 20.06 1,605,407
04/24/2017 19.7 19.93 19.61 19.85 1,667,016
04/21/2017 19.62 19.66 19.48 19.53 1,808,804
04/20/2017 19.6 19.66 19.53 19.64 1,888,750
04/19/2017 19.64 19.68 19.48 19.59 3,110,954
04/18/2017 19.7 19.76 19.47 19.59 2,215,916
04/17/2017 19.64 19.67 19.48 19.66 1,173,972
04/13/2017 19.55 19.6 19.38 19.58 1,699,002
04/12/2017 19.68 19.7 19.39 19.59 1,086,161
04/11/2017 19.37 19.67 19.3338 19.67 670,232
04/10/2017 19.46 19.53 19.24 19.39 712,040
04/07/2017 19.38 19.63 19.33 19.44 691,493
04/06/2017 19.27 19.38 19.18 19.37 1,534,122
04/05/2017 19.33 19.5 19.21 19.23 1,783,376
04/04/2017 19.43 19.57 19.17 19.25 1,126,068
04/03/2017 19.3 19.535 19.27 19.43 1,522,971
03/31/2017 19.17 19.38 19.06 19.32 1,612,848
03/30/2017 19.29 19.29 19.095 19.17 1,023,923
03/29/2017 19.21 19.31 19.12 19.26 787,217
03/28/2017 19 19.2501 19 19.2 1,310,309
03/27/2017 18.87 19.06 18.71 19.03 893,432
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for HRG





Research Brokers before you trade

Want to trade FX?





Smart Portfolio