|
|
Closing price on 1/16/2015
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
4,003,840 |
| Split-adjusted Price |
23.00 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
-0.50 / -2.13%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.00
|
23.00
|
4,003,840
|
|
|
1/15/2015
|
+0.20 / +0.86%
|
23.20
|
23.70
|
23.00
|
23.50
|
23.50
|
23.50
|
5,841,800
|
|
|
1/14/2015
|
+0.10 / +0.43%
|
23.30
|
23.60
|
22.90
|
23.30
|
23.30
|
23.30
|
4,065,820
|
|
|
1/13/2015
|
+0.90 / +4.04%
|
22.30
|
23.30
|
22.20
|
23.20
|
23.20
|
23.20
|
5,871,820
|
|
|
1/12/2015
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.30
|
22.30
|
1,554,940
|
|
|
1/9/2015
|
+0.50 / +2.24%
|
22.40
|
22.90
|
22.30
|
22.80
|
22.80
|
22.80
|
2,571,030
|
|
|
1/8/2015
|
-0.40 / -1.76%
|
22.70
|
22.80
|
22.30
|
22.30
|
22.30
|
22.30
|
1,247,920
|
|
|
1/7/2015
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.40
|
22.70
|
22.70
|
22.70
|
2,794,050
|
|
|
1/6/2015
|
+0.30 / +1.35%
|
21.80
|
22.50
|
21.80
|
22.50
|
22.50
|
22.50
|
2,387,520
|
|
|
1/5/2015
|
+0.10 / +0.45%
|
22.20
|
22.70
|
21.90
|
22.20
|
22.20
|
22.20
|
2,296,240
|
|
|
12/31/2014
|
+1.30 / +6.25%
|
20.90
|
22.20
|
20.90
|
22.10
|
22.10
|
22.10
|
3,620,030
|
|
|
12/30/2014
|
+0.40 / +1.96%
|
20.30
|
20.80
|
20.00
|
20.80
|
20.80
|
20.80
|
1,959,460
|
|
|
12/29/2014
|
-0.10 / -0.49%
|
20.70
|
20.90
|
20.10
|
20.40
|
20.40
|
20.40
|
2,432,090
|
|
|
12/26/2014
|
-0.50 / -2.38%
|
20.90
|
21.00
|
20.40
|
20.50
|
20.50
|
20.50
|
4,153,880
|
|
|
12/25/2014
|
-0.30 / -1.41%
|
21.20
|
21.40
|
20.90
|
21.00
|
21.00
|
21.00
|
1,865,480
|
|
|
12/24/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
21.30
|
1,474,660
|
|
|
12/23/2014
|
-0.20 / -0.93%
|
21.50
|
21.80
|
21.20
|
21.30
|
21.30
|
21.30
|
2,154,230
|
|
|
12/22/2014
|
+0.20 / +0.94%
|
21.40
|
21.60
|
21.20
|
21.50
|
21.50
|
21.50
|
3,285,450
|
|
|
12/19/2014
|
-0.40 / -1.84%
|
21.90
|
21.90
|
21.10
|
21.30
|
21.30
|
21.30
|
3,594,730
|
|
|
12/18/2014
|
+0.60 / +2.84%
|
21.50
|
21.90
|
21.40
|
21.70
|
21.70
|
21.70
|
2,733,160
|
|
|
12/17/2014
|
-1.20 / -5.38%
|
22.50
|
22.50
|
20.80
|
21.10
|
21.10
|
21.10
|
4,615,030
|
|
|
12/16/2014
|
-0.70 / -3.04%
|
22.80
|
22.90
|
22.30
|
22.30
|
22.30
|
22.30
|
3,106,370
|
|
|
12/15/2014
|
-0.20 / -0.86%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.00
|
23.00
|
1,349,670
|
|
|
12/12/2014
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.70
|
23.20
|
23.20
|
23.20
|
1,424,610
|
|
|
12/11/2014
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.40
|
22.70
|
22.70
|
22.70
|
1,978,850
|
|
|
12/10/2014
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.30
|
22.70
|
22.70
|
22.70
|
4,912,629
|
|
|
12/9/2014
|
-1.00 / -4.26%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
22.50
|
5,402,970
|
|
|
12/8/2014
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
23.50
|
6,582,093
|
|
|
12/5/2014
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.90
|
24.00
|
24.00
|
24.00
|
3,137,910
|
|
|
12/4/2014
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.10
|
24.10
|
2,798,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|