|
|
Closing price on 10/31/2013
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
653,370 |
| Split-adjusted Price |
20.16 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2013
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.70
|
20.16
|
653,370
|
|
|
10/30/2013
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.60
|
20.07
|
1,270,010
|
|
|
10/29/2013
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.50
|
19.99
|
1,512,950
|
|
|
10/28/2013
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.50
|
22.60
|
22.60
|
20.07
|
922,390
|
|
|
10/25/2013
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.80
|
20.25
|
3,456,510
|
|
|
10/24/2013
|
-0.20 / -0.88%
|
22.80
|
23.20
|
22.60
|
22.60
|
22.60
|
20.07
|
2,836,000
|
|
|
10/23/2013
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
20.25
|
2,310,410
|
|
|
10/22/2013
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.30
|
22.40
|
22.40
|
19.90
|
3,255,220
|
|
|
10/21/2013
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.60
|
20.07
|
2,693,940
|
|
|
10/18/2013
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.20
|
22.40
|
22.40
|
19.90
|
1,507,710
|
|
|
10/17/2013
|
+0.20 / +0.90%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.40
|
19.90
|
4,626,860
|
|
|
10/16/2013
|
+0.80 / +3.74%
|
21.60
|
22.40
|
21.50
|
22.20
|
22.20
|
19.72
|
3,770,180
|
|
|
10/15/2013
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.40
|
19.01
|
513,120
|
|
|
10/14/2013
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.10
|
18.74
|
531,200
|
|
|
10/11/2013
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.10
|
21.20
|
21.20
|
18.83
|
728,860
|
|
|
10/10/2013
|
-0.30 / -1.40%
|
21.50
|
21.60
|
21.10
|
21.20
|
21.20
|
18.83
|
1,292,490
|
|
|
10/9/2013
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
19.10
|
577,520
|
|
|
10/8/2013
|
+0.40 / +1.87%
|
21.40
|
21.80
|
21.30
|
21.80
|
21.80
|
19.36
|
1,636,620
|
|
|
10/7/2013
|
+0.60 / +2.88%
|
20.80
|
21.50
|
20.80
|
21.40
|
21.40
|
19.01
|
1,678,390
|
|
|
10/4/2013
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.80
|
18.48
|
814,750
|
|
|
10/3/2013
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.90
|
18.56
|
731,320
|
|
|
10/2/2013
|
+0.10 / +0.48%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
18.74
|
1,005,790
|
|
|
10/1/2013
|
+0.20 / +0.96%
|
20.80
|
21.30
|
20.80
|
21.00
|
21.00
|
18.65
|
1,569,290
|
|
|
9/30/2013
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.60
|
20.80
|
20.80
|
18.48
|
726,820
|
|
|
9/27/2013
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.80
|
18.48
|
588,560
|
|
|
9/26/2013
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.90
|
18.56
|
544,980
|
|
|
9/25/2013
|
+0.30 / +1.46%
|
20.60
|
21.30
|
20.50
|
20.90
|
20.90
|
18.56
|
1,343,270
|
|
|
9/24/2013
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.30
|
20.60
|
20.60
|
18.30
|
2,104,890
|
|
|
9/23/2013
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
18.21
|
1,079,860
|
|
|
9/20/2013
|
+0.50 / +2.50%
|
20.10
|
20.50
|
19.90
|
20.50
|
20.50
|
18.21
|
3,729,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|