|
|
Closing price on 3/10/2014
|
|
| Open |
26.50 |
| High |
27.10 |
| Low |
26.50 |
| Volume |
3,461,160 |
| Split-adjusted Price |
24.27 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.20 / +0.75%
|
26.50
|
27.10
|
26.50
|
26.70
|
26.70
|
24.27
|
3,461,160
|
|
|
3/7/2014
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
24.09
|
5,394,430
|
|
|
3/6/2014
|
+0.70 / +2.67%
|
26.30
|
27.20
|
26.30
|
26.90
|
26.90
|
24.45
|
8,312,600
|
|
|
3/5/2014
|
+0.60 / +2.34%
|
26.30
|
26.40
|
26.00
|
26.20
|
26.20
|
23.82
|
3,943,880
|
|
|
3/4/2014
|
-0.40 / -1.54%
|
25.60
|
26.10
|
25.10
|
25.60
|
25.60
|
23.27
|
4,425,300
|
|
|
3/3/2014
|
-1.20 / -4.41%
|
27.00
|
27.10
|
26.00
|
26.00
|
26.00
|
23.64
|
6,274,790
|
|
|
2/28/2014
|
-0.30 / -1.09%
|
27.40
|
27.60
|
26.80
|
27.20
|
27.20
|
24.73
|
5,661,270
|
|
|
2/27/2014
|
-0.50 / -1.79%
|
28.00
|
28.60
|
27.50
|
27.50
|
27.50
|
25.00
|
6,201,580
|
|
|
2/26/2014
|
+1.80 / +6.87%
|
26.50
|
28.00
|
26.30
|
28.00
|
28.00
|
25.45
|
10,961,580
|
|
|
2/25/2014
|
+1.10 / +4.38%
|
25.10
|
26.20
|
25.00
|
26.20
|
26.20
|
23.82
|
5,999,650
|
|
|
2/24/2014
|
+0.30 / +1.21%
|
25.00
|
25.40
|
24.90
|
25.10
|
25.10
|
22.82
|
7,291,040
|
|
|
2/21/2014
|
-0.20 / -0.80%
|
24.80
|
25.10
|
24.30
|
24.80
|
24.80
|
22.55
|
5,444,310
|
|
|
2/20/2014
|
-1.20 / -4.58%
|
26.10
|
26.20
|
24.40
|
25.00
|
25.00
|
22.73
|
11,647,640
|
|
|
2/19/2014
|
+0.30 / +1.16%
|
26.10
|
26.50
|
25.80
|
26.20
|
26.20
|
23.82
|
4,921,500
|
|
|
2/18/2014
|
0.00 / 0.00%
|
25.70
|
26.20
|
25.60
|
25.90
|
25.90
|
23.55
|
3,939,870
|
|
|
2/17/2014
|
+1.00 / +4.02%
|
25.10
|
26.60
|
25.10
|
25.90
|
25.90
|
23.55
|
13,425,250
|
|
|
2/14/2014
|
+0.10 / +0.40%
|
24.80
|
25.10
|
24.60
|
24.90
|
24.90
|
22.64
|
5,739,850
|
|
|
2/13/2014
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.30
|
24.80
|
24.80
|
22.55
|
8,243,820
|
|
|
2/12/2014
|
+0.70 / +2.92%
|
24.20
|
24.70
|
24.00
|
24.70
|
24.70
|
22.45
|
6,930,600
|
|
|
2/11/2014
|
-0.30 / -1.23%
|
24.80
|
25.00
|
23.90
|
24.00
|
24.00
|
21.82
|
5,775,570
|
|
|
2/10/2014
|
+1.50 / +6.58%
|
22.80
|
24.30
|
22.70
|
24.30
|
24.30
|
22.09
|
5,720,910
|
|
|
2/7/2014
|
+0.70 / +3.17%
|
22.20
|
22.80
|
22.10
|
22.80
|
22.80
|
20.73
|
5,498,660
|
|
|
2/6/2014
|
+0.20 / +0.91%
|
21.80
|
22.30
|
21.80
|
22.10
|
22.10
|
20.09
|
2,800,370
|
|
|
1/27/2014
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.90
|
21.90
|
21.90
|
19.91
|
1,550,070
|
|
|
1/24/2014
|
+0.50 / +2.31%
|
21.80
|
22.40
|
21.80
|
22.10
|
22.10
|
20.09
|
4,452,180
|
|
|
1/23/2014
|
-0.10 / -0.46%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.60
|
19.64
|
970,150
|
|
|
1/22/2014
|
-0.40 / -1.81%
|
22.10
|
22.20
|
21.60
|
21.70
|
21.70
|
19.73
|
2,057,310
|
|
|
1/21/2014
|
+0.30 / +1.38%
|
21.80
|
22.10
|
21.30
|
22.10
|
22.10
|
20.09
|
3,303,200
|
|
|
1/20/2014
|
0.00 / 0.00%
|
21.80
|
22.50
|
21.70
|
21.80
|
21.80
|
19.82
|
4,013,080
|
|
|
1/17/2014
|
0.00 / 0.00%
|
21.90
|
22.50
|
21.80
|
21.80
|
21.80
|
19.82
|
6,890,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|