|
|
Closing price on 10/19/2017
|
|
| Open |
8.18 |
| High |
8.25 |
| Low |
8.16 |
| Volume |
1,827,540 |
| Split-adjusted Price |
8.18 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.18
|
8.25
|
8.16
|
8.18
|
8.19
|
8.18
|
1,827,540
|
|
|
10/18/2017
|
-0.11 / -1.33%
|
8.29
|
8.29
|
8.18
|
8.18
|
8.21
|
8.18
|
2,289,270
|
|
|
10/17/2017
|
-0.04 / -0.48%
|
8.33
|
8.35
|
8.26
|
8.29
|
8.28
|
8.29
|
1,548,850
|
|
|
10/16/2017
|
+0.05 / +0.60%
|
8.28
|
8.37
|
8.28
|
8.33
|
8.32
|
8.33
|
2,206,940
|
|
|
10/13/2017
|
+0.01 / +0.12%
|
8.27
|
8.31
|
8.26
|
8.28
|
8.28
|
8.28
|
1,100,950
|
|
|
10/12/2017
|
-0.05 / -0.60%
|
8.31
|
8.32
|
8.27
|
8.27
|
8.29
|
8.27
|
1,267,660
|
|
|
10/11/2017
|
+0.01 / +0.12%
|
8.31
|
8.38
|
8.30
|
8.32
|
8.34
|
8.32
|
1,266,990
|
|
|
10/10/2017
|
-0.03 / -0.36%
|
8.34
|
8.35
|
8.26
|
8.31
|
8.31
|
8.31
|
1,498,650
|
|
|
10/9/2017
|
+0.05 / +0.60%
|
8.29
|
8.38
|
8.28
|
8.34
|
8.35
|
8.34
|
1,868,590
|
|
|
10/6/2017
|
-0.01 / -0.12%
|
8.33
|
8.36
|
8.28
|
8.29
|
8.30
|
8.29
|
1,445,360
|
|
|
10/5/2017
|
-0.08 / -0.95%
|
8.38
|
8.44
|
8.29
|
8.30
|
8.36
|
8.30
|
1,582,910
|
|
|
10/4/2017
|
+0.13 / +1.58%
|
8.25
|
8.38
|
8.25
|
8.38
|
8.30
|
8.38
|
1,207,790
|
|
|
10/3/2017
|
-0.10 / -1.20%
|
8.35
|
8.40
|
8.20
|
8.25
|
8.28
|
8.25
|
2,251,770
|
|
|
10/2/2017
|
-0.05 / -0.60%
|
8.40
|
8.43
|
8.33
|
8.35
|
8.37
|
8.35
|
2,212,200
|
|
|
9/29/2017
|
-0.13 / -1.52%
|
8.49
|
8.53
|
8.40
|
8.40
|
8.46
|
8.40
|
2,626,080
|
|
|
9/28/2017
|
-0.16 / -1.84%
|
8.70
|
8.79
|
8.50
|
8.53
|
8.65
|
8.53
|
2,968,340
|
|
|
9/27/2017
|
-0.11 / -1.25%
|
8.80
|
8.96
|
8.69
|
8.69
|
8.85
|
8.69
|
3,670,100
|
|
|
9/26/2017
|
+0.44 / +5.26%
|
8.42
|
8.85
|
8.42
|
8.80
|
8.64
|
8.80
|
6,113,580
|
|
|
9/25/2017
|
-0.04 / -0.48%
|
8.47
|
8.47
|
8.36
|
8.36
|
8.39
|
8.36
|
1,311,850
|
|
|
9/22/2017
|
0.00 / 0.00%
|
8.41
|
8.50
|
8.37
|
8.40
|
8.41
|
8.40
|
3,856,190
|
|
|
9/21/2017
|
+0.05 / +0.60%
|
8.40
|
8.47
|
8.36
|
8.40
|
8.41
|
8.40
|
1,681,000
|
|
|
9/20/2017
|
+0.07 / +0.85%
|
8.30
|
8.55
|
8.29
|
8.35
|
8.42
|
8.35
|
4,724,870
|
|
|
9/19/2017
|
-0.05 / -0.60%
|
8.31
|
8.34
|
8.28
|
8.28
|
8.30
|
8.28
|
3,004,680
|
|
|
9/18/2017
|
-0.04 / -0.48%
|
8.34
|
8.40
|
8.30
|
8.33
|
8.35
|
8.33
|
3,077,030
|
|
|
9/15/2017
|
+0.02 / +0.24%
|
8.35
|
8.37
|
8.29
|
8.37
|
8.33
|
8.37
|
3,161,290
|
|
|
9/14/2017
|
+0.04 / +0.48%
|
8.40
|
8.46
|
8.32
|
8.35
|
8.39
|
8.35
|
3,635,520
|
|
|
9/13/2017
|
+0.05 / +0.61%
|
8.26
|
8.43
|
8.16
|
8.31
|
8.24
|
8.31
|
5,229,560
|
|
|
9/12/2017
|
-0.06 / -0.72%
|
8.30
|
8.31
|
8.19
|
8.26
|
8.23
|
8.26
|
3,933,450
|
|
|
9/11/2017
|
-0.09 / -1.07%
|
8.41
|
8.41
|
8.29
|
8.32
|
8.35
|
8.32
|
2,883,140
|
|
|
9/8/2017
|
-0.01 / -0.12%
|
8.41
|
8.50
|
8.37
|
8.41
|
8.41
|
8.41
|
4,115,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|