|
|
Closing price on 12/4/2015
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
2,120,730 |
| Split-adjusted Price |
12.20 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.16
|
12.20
|
2,120,730
|
|
|
12/3/2015
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.41
|
12.30
|
6,460,760
|
|
|
12/2/2015
|
+0.60 / +5.00%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.58
|
12.60
|
9,851,680
|
|
|
12/1/2015
|
-0.20 / -1.64%
|
12.10
|
12.50
|
11.80
|
12.00
|
12.13
|
12.00
|
7,660,580
|
|
|
11/30/2015
|
-0.40 / -3.17%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.31
|
12.20
|
6,406,130
|
|
|
11/27/2015
|
-0.50 / -3.82%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.79
|
12.60
|
5,302,160
|
|
|
11/26/2015
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.13
|
13.10
|
3,627,850
|
|
|
11/25/2015
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.17
|
13.20
|
5,444,930
|
|
|
11/24/2015
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.30
|
13.40
|
13.47
|
13.40
|
9,213,091
|
|
|
11/23/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.64
|
13.60
|
2,379,480
|
|
|
11/20/2015
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
13.60
|
2,358,000
|
|
|
11/19/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.68
|
13.70
|
1,710,420
|
|
|
11/18/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
13.70
|
3,060,650
|
|
|
11/17/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.82
|
13.80
|
4,013,340
|
|
|
11/16/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.77
|
13.80
|
3,398,860
|
|
|
11/13/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.92
|
13.90
|
1,675,150
|
|
|
11/12/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.93
|
14.00
|
1,956,460
|
|
|
11/11/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.06
|
14.00
|
1,510,710
|
|
|
11/10/2015
|
-0.20 / -1.40%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.20
|
14.10
|
1,813,960
|
|
|
11/9/2015
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.34
|
14.30
|
2,793,430
|
|
|
11/6/2015
|
-0.20 / -1.36%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.75
|
14.50
|
5,007,720
|
|
|
11/5/2015
|
+0.90 / +6.52%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.32
|
14.70
|
4,702,530
|
|
|
11/4/2015
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.83
|
13.80
|
1,553,290
|
|
|
11/3/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.86
|
13.90
|
3,629,650
|
|
|
11/2/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.05
|
14.00
|
8,230,607
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|