|
|
Closing price on 12/5/2013
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
2,673,180 |
| Split-adjusted Price |
19.00 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2013
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.90
|
19.00
|
2,673,180
|
|
|
12/4/2013
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.00
|
19.09
|
2,671,940
|
|
|
12/3/2013
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
19.09
|
3,307,730
|
|
|
12/2/2013
|
-0.30 / -1.41%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.00
|
19.09
|
3,147,550
|
|
|
11/29/2013
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.30
|
19.36
|
907,050
|
|
|
11/28/2013
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.10
|
21.10
|
19.18
|
533,720
|
|
|
11/27/2013
|
+0.10 / +0.48%
|
21.30
|
21.50
|
21.00
|
21.10
|
21.10
|
19.18
|
1,455,910
|
|
|
11/26/2013
|
-0.20 / -0.94%
|
21.20
|
21.40
|
21.00
|
21.00
|
21.00
|
19.09
|
1,804,420
|
|
|
11/25/2013
|
-0.30 / -1.40%
|
21.50
|
21.60
|
21.20
|
21.20
|
21.20
|
19.27
|
1,598,860
|
|
|
11/22/2013
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.50
|
19.55
|
1,133,970
|
|
|
11/21/2013
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.50
|
21.50
|
21.50
|
19.55
|
2,018,111
|
|
|
11/20/2013
|
+0.10 / +0.47%
|
21.60
|
21.70
|
21.40
|
21.60
|
21.60
|
19.64
|
1,709,970
|
|
|
11/19/2013
|
-0.30 / -1.38%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.50
|
19.55
|
1,239,780
|
|
|
11/18/2013
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.80
|
19.82
|
1,645,280
|
|
|
11/15/2013
|
-0.30 / -1.38%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.50
|
19.55
|
1,811,040
|
|
|
11/14/2013
|
-0.60 / -2.68%
|
22.30
|
22.50
|
21.30
|
21.80
|
21.80
|
19.36
|
4,904,810
|
|
|
11/13/2013
|
-0.20 / -0.88%
|
22.50
|
22.70
|
22.40
|
22.40
|
22.40
|
19.90
|
1,159,850
|
|
|
11/12/2013
|
-0.60 / -2.59%
|
23.20
|
23.20
|
22.50
|
22.60
|
22.60
|
20.07
|
3,469,380
|
|
|
11/11/2013
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.20
|
20.61
|
1,221,910
|
|
|
11/8/2013
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.10
|
20.52
|
1,096,370
|
|
|
11/7/2013
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.90
|
23.00
|
23.00
|
20.43
|
1,334,410
|
|
|
11/6/2013
|
+0.40 / +1.75%
|
23.00
|
23.40
|
22.90
|
23.20
|
23.20
|
20.61
|
4,089,180
|
|
|
11/5/2013
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.80
|
20.25
|
1,282,420
|
|
|
11/4/2013
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.60
|
20.07
|
743,950
|
|
|
11/1/2013
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.60
|
20.07
|
1,401,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|