Recent Quotes (30 days)

You have no recent quotes
chg | %

HRG Group Inc historical prices

   Watch this stock

Historical chart

    20.07 
    17.59 
    15.10 
 May 31, 2016 May 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2017 18.54 18.63 18.49 18.61 694,855
May 25, 2017 18.55 18.73 18.50 18.56 1,077,939
May 24, 2017 18.10 18.66 18.10 18.55 4,672,337
May 23, 2017 17.78 17.78 17.58 17.59 875,061
May 22, 2017 17.73 17.86 17.62 17.72 717,620
May 19, 2017 17.50 17.85 17.50 17.72 963,804
May 18, 2017 17.39 17.62 17.25 17.51 1,581,265
May 17, 2017 17.66 17.80 17.40 17.40 1,130,356
May 16, 2017 17.91 18.01 17.76 17.76 1,800,477
May 15, 2017 17.90 18.06 17.90 17.95 1,042,209
May 12, 2017 17.96 18.02 17.69 17.88 1,717,792
May 11, 2017 17.84 18.20 17.64 18.04 2,188,407
May 10, 2017 17.65 18.46 17.46 17.90 1,960,463
May 9, 2017 17.97 18.03 17.61 17.67 1,787,098
May 8, 2017 18.25 18.26 17.84 17.95 1,699,037
May 5, 2017 18.25 18.27 17.98 18.27 1,220,492
May 4, 2017 18.19 18.20 17.98 18.16 1,372,284
May 3, 2017 18.28 18.38 17.96 18.10 1,883,951
May 2, 2017 20.08 20.17 18.37 18.39 3,020,094
May 1, 2017 19.98 20.08 19.93 20.06 1,122,960
Apr 28, 2017 20.06 20.06 19.80 20.01 1,142,225
Apr 27, 2017 19.90 20.12 19.79 20.07 1,529,372
Apr 26, 2017 20.06 20.08 19.86 19.87 1,602,635
Apr 25, 2017 19.95 20.07 19.90 20.06 1,605,407
Apr 24, 2017 19.70 19.93 19.61 19.85 1,668,016
Apr 21, 2017 19.62 19.66 19.48 19.53 1,808,804
Apr 20, 2017 19.60 19.66 19.53 19.64 1,888,750
Apr 19, 2017 19.64 19.68 19.48 19.59 3,110,954
Apr 18, 2017 19.70 19.76 19.47 19.59 2,215,916
Apr 17, 2017 19.64 19.67 19.48 19.66 1,173,972