|
Closing price on 12/6/2012
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
100,930 |
| Split-adjusted Price |
15.72 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2012
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
15.72
|
100,930
|
|
|
12/5/2012
|
+0.20 / +1.03%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
15.64
|
230,770
|
|
|
12/4/2012
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.50
|
15.48
|
734,790
|
|
|
12/3/2012
|
-0.40 / -2.02%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.40
|
15.40
|
419,870
|
|
|
11/30/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.80
|
15.72
|
850,290
|
|
|
11/29/2012
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.80
|
15.72
|
273,290
|
|
|
11/28/2012
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.60
|
19.80
|
19.80
|
15.72
|
379,694
|
|
|
11/27/2012
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.80
|
20.10
|
20.10
|
15.96
|
358,100
|
|
|
11/26/2012
|
+0.20 / +1.00%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
16.11
|
836,190
|
|
|
11/23/2012
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.80
|
20.10
|
20.10
|
15.96
|
382,530
|
|
|
11/22/2012
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.30
|
20.30
|
16.11
|
496,050
|
|
|
11/21/2012
|
+0.30 / +1.50%
|
20.20
|
20.60
|
19.90
|
20.30
|
20.30
|
16.11
|
733,370
|
|
|
11/20/2012
|
+0.80 / +4.17%
|
19.30
|
20.00
|
19.20
|
20.00
|
20.00
|
15.88
|
773,150
|
|
|
11/19/2012
|
-1.00 / -4.95%
|
20.30
|
20.30
|
19.20
|
19.20
|
19.20
|
15.24
|
678,000
|
|
|
11/16/2012
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.20
|
20.20
|
16.04
|
70,980
|
|
|
11/15/2012
|
+0.30 / +1.51%
|
19.90
|
20.50
|
19.90
|
20.20
|
20.20
|
16.04
|
482,900
|
|
|
11/14/2012
|
-0.40 / -1.97%
|
20.40
|
20.60
|
19.80
|
19.90
|
19.90
|
15.80
|
554,300
|
|
|
11/13/2012
|
-0.40 / -1.93%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.30
|
16.11
|
158,560
|
|
|
11/12/2012
|
+0.60 / +2.99%
|
20.10
|
20.80
|
20.00
|
20.70
|
20.70
|
16.43
|
617,110
|
|
|
11/9/2012
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
15.96
|
598,660
|
|
|
11/8/2012
|
+0.70 / +3.45%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
16.67
|
379,310
|
|
|
11/7/2012
|
+0.40 / +2.01%
|
20.00
|
20.50
|
19.80
|
20.30
|
20.30
|
16.11
|
269,920
|
|
|
11/6/2012
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
19.90
|
19.90
|
15.80
|
87,480
|
|
|
11/5/2012
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.70
|
20.00
|
20.00
|
15.88
|
110,910
|
|
|
11/2/2012
|
-1.00 / -4.78%
|
20.00
|
20.40
|
19.90
|
19.90
|
19.90
|
15.80
|
410,560
|
|
|
11/1/2012
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.60
|
20.90
|
20.90
|
16.59
|
82,460
|
|
|
10/31/2012
|
+0.10 / +0.48%
|
20.20
|
20.90
|
20.20
|
20.80
|
20.80
|
16.51
|
189,920
|
|
|
10/30/2012
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.70
|
16.43
|
113,910
|
|
|
10/29/2012
|
-0.20 / -0.95%
|
20.60
|
21.20
|
20.60
|
20.80
|
20.80
|
16.51
|
134,510
|
|
|
10/26/2012
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
16.67
|
107,430
|
|
|