|
|
Closing price on 2/26/2018
|
|
| Open |
6.35 |
| High |
6.40 |
| Low |
6.18 |
| Volume |
8,035,030 |
| Split-adjusted Price |
6.20 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
-0.15 / -2.36%
|
6.35
|
6.40
|
6.18
|
6.20
|
6.23
|
6.20
|
8,035,030
|
|
|
2/23/2018
|
+0.05 / +0.79%
|
6.35
|
6.40
|
6.28
|
6.35
|
6.33
|
6.35
|
4,848,720
|
|
|
2/22/2018
|
-0.22 / -3.37%
|
6.49
|
6.49
|
6.21
|
6.30
|
6.37
|
6.30
|
6,187,230
|
|
|
2/21/2018
|
+0.02 / +0.31%
|
6.55
|
6.70
|
6.45
|
6.52
|
6.59
|
6.52
|
6,916,520
|
|
|
2/13/2018
|
+0.35 / +5.69%
|
6.30
|
6.50
|
6.14
|
6.50
|
6.28
|
6.50
|
9,846,120
|
|
|
2/12/2018
|
-0.35 / -5.38%
|
6.40
|
6.60
|
6.05
|
6.15
|
6.12
|
6.15
|
18,148,290
|
|
|
2/9/2018
|
-0.12 / -1.81%
|
6.16
|
6.60
|
6.16
|
6.50
|
6.20
|
6.50
|
12,480,370
|
|
|
2/8/2018
|
-0.49 / -6.89%
|
6.80
|
6.95
|
6.62
|
6.62
|
6.65
|
6.62
|
21,248,700
|
|
|
2/7/2018
|
+0.14 / +2.01%
|
7.30
|
7.33
|
7.02
|
7.11
|
7.19
|
7.11
|
5,508,000
|
|
|
2/6/2018
|
-0.52 / -6.94%
|
6.97
|
7.19
|
6.97
|
6.97
|
6.98
|
6.97
|
17,787,610
|
|
|
2/5/2018
|
-0.56 / -6.96%
|
8.01
|
8.01
|
7.49
|
7.49
|
7.61
|
7.49
|
17,654,040
|
|
|
2/2/2018
|
0.00 / 0.00%
|
8.06
|
8.14
|
8.00
|
8.05
|
8.08
|
8.05
|
4,980,910
|
|
|
2/1/2018
|
-0.15 / -1.83%
|
8.20
|
8.30
|
8.05
|
8.05
|
8.12
|
8.05
|
8,702,570
|
|
|
1/31/2018
|
+0.11 / +1.36%
|
8.05
|
8.60
|
8.03
|
8.20
|
8.31
|
8.20
|
16,275,650
|
|
|
1/30/2018
|
-0.21 / -2.53%
|
8.25
|
8.30
|
8.00
|
8.09
|
8.11
|
8.09
|
15,022,520
|
|
|
1/29/2018
|
-0.10 / -1.19%
|
8.50
|
8.57
|
8.30
|
8.30
|
8.43
|
8.30
|
12,455,290
|
|
|
1/26/2018
|
-0.09 / -1.06%
|
8.60
|
8.73
|
8.39
|
8.40
|
8.53
|
8.40
|
13,238,950
|
|
|
1/25/2018
|
+0.55 / +6.93%
|
8.02
|
8.49
|
7.76
|
8.49
|
7.98
|
8.49
|
25,940,290
|
|
|
1/22/2018
|
-0.21 / -2.58%
|
8.19
|
8.28
|
7.80
|
7.94
|
8.06
|
7.94
|
12,320,100
|
|
|
1/19/2018
|
-0.15 / -1.81%
|
8.35
|
8.37
|
8.15
|
8.15
|
8.26
|
8.15
|
11,822,160
|
|
|
1/18/2018
|
+0.14 / +1.72%
|
8.00
|
8.38
|
8.00
|
8.30
|
8.22
|
8.30
|
10,821,100
|
|
|
1/17/2018
|
0.00 / 0.00%
|
8.20
|
8.55
|
8.13
|
8.16
|
8.32
|
8.16
|
16,031,430
|
|
|
1/16/2018
|
+0.53 / +6.95%
|
7.64
|
8.16
|
7.60
|
8.16
|
7.94
|
8.16
|
24,520,270
|
|
|
1/15/2018
|
+0.13 / +1.73%
|
7.50
|
7.68
|
7.50
|
7.63
|
7.62
|
7.63
|
6,233,580
|
|
|
1/12/2018
|
0.00 / 0.00%
|
7.50
|
7.65
|
7.50
|
7.50
|
7.55
|
7.50
|
6,320,050
|
|
|
1/11/2018
|
-0.13 / -1.70%
|
7.57
|
7.63
|
7.50
|
7.50
|
7.54
|
7.50
|
5,536,920
|
|
|
1/10/2018
|
+0.08 / +1.06%
|
7.46
|
7.63
|
7.36
|
7.63
|
7.50
|
7.63
|
7,324,240
|
|
|
1/9/2018
|
-0.12 / -1.56%
|
7.70
|
7.70
|
7.50
|
7.55
|
7.57
|
7.55
|
9,298,620
|
|
|
1/8/2018
|
-0.03 / -0.39%
|
7.72
|
7.83
|
7.61
|
7.67
|
7.70
|
7.67
|
6,126,900
|
|
|
1/5/2018
|
+0.24 / +3.22%
|
7.50
|
7.86
|
7.47
|
7.70
|
7.68
|
7.70
|
9,814,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|