|
|
Closing price on 10/4/2018
|
|
| Open |
5.99 |
| High |
6.04 |
| Low |
5.95 |
| Volume |
2,254,610 |
| Split-adjusted Price |
5.99 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
+0.02 / +0.34%
|
5.99
|
6.04
|
5.95
|
5.99
|
5.98
|
5.99
|
2,254,610
|
|
|
10/3/2018
|
-0.02 / -0.33%
|
6.00
|
6.04
|
5.96
|
5.97
|
6.00
|
5.97
|
2,913,190
|
|
|
10/2/2018
|
-0.07 / -1.16%
|
6.06
|
6.12
|
5.98
|
5.99
|
6.02
|
5.99
|
5,229,420
|
|
|
10/1/2018
|
-0.07 / -1.14%
|
6.17
|
6.19
|
6.04
|
6.06
|
6.10
|
6.06
|
4,112,790
|
|
|
9/28/2018
|
-0.03 / -0.49%
|
6.20
|
6.23
|
6.11
|
6.13
|
6.16
|
6.13
|
3,441,940
|
|
|
9/27/2018
|
+0.01 / +0.16%
|
6.15
|
6.28
|
6.15
|
6.16
|
6.19
|
6.16
|
2,752,140
|
|
|
9/26/2018
|
+0.09 / +1.49%
|
6.06
|
6.31
|
6.03
|
6.15
|
6.21
|
6.15
|
6,890,940
|
|
|
9/25/2018
|
-0.04 / -0.66%
|
6.12
|
6.12
|
6.02
|
6.06
|
6.07
|
6.06
|
4,344,660
|
|
|
9/24/2018
|
0.00 / 0.00%
|
6.14
|
6.15
|
6.09
|
6.10
|
6.11
|
6.10
|
3,440,890
|
|
|
9/21/2018
|
+0.10 / +1.67%
|
6.04
|
6.14
|
6.01
|
6.10
|
6.10
|
6.10
|
5,913,230
|
|
|
9/20/2018
|
+0.02 / +0.33%
|
6.00
|
6.03
|
5.96
|
6.00
|
5.98
|
6.00
|
3,092,040
|
|
|
9/19/2018
|
+0.01 / +0.17%
|
5.97
|
6.06
|
5.97
|
5.98
|
6.01
|
5.98
|
4,185,750
|
|
|
9/18/2018
|
+0.01 / +0.17%
|
5.96
|
6.07
|
5.87
|
5.97
|
5.98
|
5.97
|
4,001,940
|
|
|
9/17/2018
|
-0.15 / -2.45%
|
6.15
|
6.15
|
5.96
|
5.96
|
6.03
|
5.96
|
4,757,560
|
|
|
9/14/2018
|
-0.04 / -0.65%
|
6.17
|
6.19
|
6.04
|
6.11
|
6.10
|
6.11
|
2,887,910
|
|
|
9/13/2018
|
-0.03 / -0.49%
|
6.12
|
6.20
|
6.05
|
6.15
|
6.12
|
6.15
|
3,510,600
|
|
|
9/12/2018
|
-0.13 / -2.06%
|
6.45
|
6.49
|
6.10
|
6.18
|
6.34
|
6.18
|
6,996,030
|
|
|
9/11/2018
|
+0.41 / +6.95%
|
5.95
|
6.31
|
5.90
|
6.31
|
6.16
|
6.31
|
7,389,650
|
|
|
9/10/2018
|
+0.01 / +0.17%
|
5.86
|
6.00
|
5.83
|
5.90
|
5.89
|
5.90
|
5,273,370
|
|
|
9/7/2018
|
-0.20 / -3.28%
|
5.93
|
6.01
|
5.76
|
5.89
|
5.89
|
5.89
|
10,272,970
|
|
|
9/6/2018
|
-0.41 / -6.31%
|
6.45
|
6.54
|
6.09
|
6.09
|
6.28
|
6.09
|
10,330,170
|
|
|
9/5/2018
|
-0.10 / -1.52%
|
6.60
|
6.75
|
6.39
|
6.50
|
6.59
|
6.50
|
7,711,330
|
|
|
9/4/2018
|
-0.19 / -2.80%
|
6.73
|
6.91
|
6.60
|
6.60
|
6.76
|
6.60
|
8,310,180
|
|
|
8/31/2018
|
-0.10 / -1.45%
|
6.86
|
6.90
|
6.72
|
6.79
|
6.81
|
6.79
|
10,002,760
|
|
|
8/30/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.89
|
6.89
|
6.93
|
6.89
|
7,030,960
|
|
|
8/29/2018
|
+0.09 / +1.30%
|
6.95
|
7.08
|
6.79
|
6.99
|
6.95
|
6.99
|
7,817,060
|
|
|
8/28/2018
|
+0.10 / +1.47%
|
6.85
|
6.99
|
6.80
|
6.90
|
6.86
|
6.90
|
6,571,230
|
|
|
8/27/2018
|
-0.10 / -1.45%
|
6.91
|
7.00
|
6.80
|
6.80
|
6.88
|
6.80
|
8,318,820
|
|
|
8/24/2018
|
-0.10 / -1.43%
|
6.95
|
7.05
|
6.90
|
6.90
|
6.96
|
6.90
|
3,581,150
|
|
|
8/23/2018
|
-0.01 / -0.14%
|
7.00
|
7.06
|
6.89
|
7.00
|
6.96
|
7.00
|
5,624,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|