|
|
Closing price on 1/20/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
8,579,470 |
| Split-adjusted Price |
9.00 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.23
|
9.00
|
8,579,470
|
|
|
1/19/2016
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.47
|
9.60
|
6,368,400
|
|
|
1/18/2016
|
-0.60 / -6.06%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.41
|
9.30
|
8,593,270
|
|
|
1/15/2016
|
-0.40 / -3.88%
|
10.30
|
10.50
|
9.80
|
9.90
|
10.10
|
9.90
|
4,740,740
|
|
|
1/14/2016
|
-0.60 / -5.50%
|
10.70
|
10.80
|
10.20
|
10.30
|
10.43
|
10.30
|
6,971,860
|
|
|
1/13/2016
|
-0.40 / -3.54%
|
11.20
|
11.30
|
10.80
|
10.90
|
11.05
|
10.90
|
6,320,400
|
|
|
1/12/2016
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.90
|
11.30
|
11.23
|
11.30
|
9,042,460
|
|
|
1/11/2016
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.10
|
10.90
|
10.67
|
10.90
|
13,382,160
|
|
|
1/8/2016
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.99
|
10.20
|
9,992,830
|
|
|
1/7/2016
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.70
|
10.10
|
10.00
|
10.10
|
8,832,080
|
|
|
1/6/2016
|
+0.40 / +4.17%
|
9.70
|
10.20
|
9.60
|
10.00
|
9.92
|
10.00
|
6,774,690
|
|
|
1/5/2016
|
-0.50 / -4.95%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.89
|
9.60
|
7,648,100
|
|
|
1/4/2016
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.30
|
10.10
|
6,257,520
|
|
|
12/31/2015
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.55
|
10.40
|
2,074,500
|
|
|
12/30/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.75
|
10.70
|
2,294,550
|
|
|
12/29/2015
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.48
|
10.70
|
6,561,500
|
|
|
12/28/2015
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.54
|
10.60
|
11,827,830
|
|
|
12/25/2015
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.95
|
10.90
|
7,321,880
|
|
|
12/24/2015
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.21
|
11.10
|
3,187,730
|
|
|
12/23/2015
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.34
|
11.30
|
2,893,980
|
|
|
12/22/2015
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.44
|
11.30
|
2,306,740
|
|
|
12/21/2015
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.41
|
11.40
|
2,155,910
|
|
|
12/18/2015
|
-0.50 / -4.24%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.42
|
11.30
|
7,274,600
|
|
|
12/17/2015
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
3,155,370
|
|
|
12/16/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
1,776,880
|
|
|
12/15/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.58
|
11.60
|
2,793,930
|
|
|
12/14/2015
|
+0.20 / +1.75%
|
11.50
|
12.00
|
11.40
|
11.60
|
11.69
|
11.60
|
4,459,590
|
|
|
12/11/2015
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.49
|
11.40
|
3,070,310
|
|
|
12/10/2015
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.59
|
11.50
|
2,143,690
|
|
|
12/9/2015
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.79
|
11.70
|
2,528,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|