|
|
Closing price on 3/15/2018
|
|
| Open |
7.45 |
| High |
7.59 |
| Low |
7.40 |
| Volume |
8,298,880 |
| Split-adjusted Price |
7.41 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
0.00 / 0.00%
|
7.45
|
7.59
|
7.40
|
7.41
|
7.51
|
7.41
|
8,298,880
|
|
|
3/14/2018
|
+0.26 / +3.64%
|
7.11
|
7.53
|
7.10
|
7.41
|
7.33
|
7.41
|
10,339,010
|
|
|
3/13/2018
|
+0.06 / +0.85%
|
7.10
|
7.18
|
6.99
|
7.15
|
7.09
|
7.15
|
6,600,840
|
|
|
3/12/2018
|
+0.01 / +0.14%
|
7.20
|
7.20
|
7.08
|
7.09
|
7.12
|
7.09
|
4,289,660
|
|
|
3/9/2018
|
+0.17 / +2.46%
|
6.80
|
7.30
|
6.71
|
7.08
|
7.01
|
7.08
|
9,803,250
|
|
|
3/8/2018
|
-0.08 / -1.14%
|
7.00
|
7.15
|
6.84
|
6.91
|
6.99
|
6.91
|
7,777,840
|
|
|
3/7/2018
|
+0.23 / +3.40%
|
7.10
|
7.20
|
6.88
|
6.99
|
7.10
|
6.99
|
11,588,520
|
|
|
3/6/2018
|
+0.44 / +6.96%
|
6.35
|
6.76
|
6.35
|
6.76
|
6.69
|
6.76
|
10,766,310
|
|
|
3/5/2018
|
+0.03 / +0.48%
|
6.29
|
6.48
|
6.27
|
6.32
|
6.38
|
6.32
|
8,523,500
|
|
|
3/2/2018
|
+0.04 / +0.64%
|
6.23
|
6.30
|
6.19
|
6.29
|
6.24
|
6.29
|
2,404,280
|
|
|
3/1/2018
|
+0.03 / +0.48%
|
6.22
|
6.36
|
6.20
|
6.25
|
6.29
|
6.25
|
3,675,610
|
|
|
2/28/2018
|
-0.18 / -2.81%
|
6.35
|
6.36
|
6.19
|
6.22
|
6.25
|
6.22
|
4,579,440
|
|
|
2/27/2018
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.26
|
6.40
|
4,584,250
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|