|
|
Closing price on 10/30/2015
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
2,286,950 |
| Split-adjusted Price |
14.10 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.00
|
14.10
|
2,286,950
|
|
|
10/29/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
3,587,950
|
|
|
10/28/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.11
|
14.00
|
5,056,590
|
|
|
10/27/2015
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.35
|
14.30
|
2,446,730
|
|
|
10/26/2015
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.62
|
14.50
|
2,983,540
|
|
|
10/23/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
14.50
|
2,000,780
|
|
|
10/22/2015
|
-0.20 / -1.37%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.51
|
14.40
|
1,574,050
|
|
|
10/21/2015
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.43
|
14.60
|
1,937,870
|
|
|
10/20/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.52
|
14.40
|
4,525,580
|
|
|
10/19/2015
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.80
|
14.70
|
2,778,250
|
|
|
10/16/2015
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.88
|
14.80
|
3,609,850
|
|
|
10/15/2015
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.98
|
14.90
|
2,962,700
|
|
|
10/14/2015
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.18
|
15.10
|
3,109,700
|
|
|
10/13/2015
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.30
|
15.36
|
15.30
|
13,169,880
|
|
|
10/12/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.43
|
15.30
|
4,809,430
|
|
|
10/9/2015
|
+0.30 / +2.00%
|
15.20
|
15.70
|
15.10
|
15.30
|
15.32
|
15.30
|
9,654,590
|
|
|
10/8/2015
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.00
|
15.00
|
3,119,500
|
|
|
10/7/2015
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.91
|
15.00
|
2,786,150
|
|
|
10/6/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.93
|
14.90
|
2,873,990
|
|
|
10/5/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
14.90
|
1,145,630
|
|
|
10/2/2015
|
+0.20 / +1.36%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.91
|
14.90
|
1,784,140
|
|
|
10/1/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.71
|
14.70
|
987,100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.78
|
14.80
|
1,226,360
|
|
|
9/29/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.60
|
14.80
|
1,803,300
|
|
|
9/28/2015
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.86
|
14.80
|
1,785,200
|
|
|
9/25/2015
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.19
|
15.10
|
1,559,310
|
|
|
9/24/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.43
|
15.40
|
949,840
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.40
|
15.53
|
15.40
|
1,719,780
|
|
|
9/22/2015
|
+0.20 / +1.32%
|
15.20
|
15.80
|
15.10
|
15.40
|
15.44
|
15.40
|
13,381,930
|
|
|
9/21/2015
|
-0.30 / -1.94%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.28
|
15.20
|
994,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|