HRG Group, Inc. Historical Stock Prices

HRG 
$12.77
*  
0.04
0.31%
Get HRG Alerts
*Delayed - data as of May 4, 2015  -  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 04-FEB-2015 TO 04-MAY-2015

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  12.72  12.82  12.61  12.77 438,191
05/04/2015 12.74 12.82 12.61 12.77 438,432
05/01/2015 12.58 12.79 12.48 12.73 544,219
04/30/2015 13.02 13.08 12.48 12.53 634,991
04/29/2015 12.29 13.16 12.262 13.08 1,532,576
04/28/2015 12.24 12.53 12.24 12.4 1,184,674
04/27/2015 12.34 12.47 12.23 12.27 781,240
04/24/2015 12.19 12.405 12.12 12.28 923,278
04/23/2015 12.12 12.2 12.07 12.16 312,699
04/22/2015 12.12 12.18 12.09 12.15 568,380
04/21/2015 12.2 12.22 12.1 12.13 535,441
04/20/2015 12.31 12.31 12.083 12.12 580,912
04/17/2015 12.36 12.3999 12.12 12.22 600,263
04/16/2015 12.51 12.59 12.375 12.44 390,093
04/15/2015 12.54 12.62 12.49 12.5 602,252
04/14/2015 12.55 12.63 12.386 12.48 1,312,356
04/13/2015 12.97 13.27 12.39 12.52 1,070,500
04/10/2015 12.31 12.33 12.13 12.16 175,473
04/09/2015 12.39 12.42 12.11 12.24 384,642
04/08/2015 12.37 12.45 12.23 12.38 292,873
04/07/2015 12.03 12.41 12.03 12.37 377,424
04/06/2015 11.94 12.04 11.92 12.01 320,079
04/02/2015 12.18 12.25 11.81 12 399,793
04/01/2015 12.44 12.54 12.1 12.18 384,006
03/31/2015 12.31 12.52 12.31 12.48 651,670
03/30/2015 12.15 12.39 12.15 12.37 280,645
03/27/2015 12.05 12.24 12.01 12.08 225,916
03/26/2015 12.17 12.24 12 12.05 407,559
03/25/2015 12.32 12.536 12.11 12.18 355,422
03/24/2015 12.42 12.468 12.17 12.29 288,411
03/23/2015 12.46 12.61 12.33 12.42 434,226
03/20/2015 12.3 12.47 12.04 12.46 3,139,280
03/19/2015 12.01 12.25 11.98 12.25 495,102
03/18/2015 12.09 12.21 11.89 12.06 750,417
03/17/2015 11.87 12.14 11.6699 12.1 584,339
03/16/2015 12.06 12.07 11.82 11.96 817,477
03/13/2015 12.25 12.31 11.92 12.03 720,312
03/12/2015 12.19 12.48 12.04 12.25 6,038,807
03/11/2015 11.62 12.09 11.51 12.07 666,514
03/10/2015 11.89 11.97 11.61 11.63 696,496
03/09/2015 12.3 12.34 11.89 12.06 963,031
03/06/2015 12.35 12.51 12.26 12.3 531,232
03/05/2015 12.36 12.47 12.24 12.46 373,052
03/04/2015 12.45 12.45 12.28 12.36 457,383
03/03/2015 12.39 12.56 12.26 12.48 417,463
03/02/2015 12.34 12.48 12.27 12.46 389,721
02/27/2015 12.23 12.36 12.06 12.32 619,212
02/26/2015 12.28 12.33 12.06 12.25 599,123
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?