|
|
Closing price on 3/2/2016
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
1,879,740 |
| Split-adjusted Price |
8.30 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.31
|
8.30
|
1,879,740
|
|
|
3/1/2016
|
+0.20 / +2.47%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.30
|
8.30
|
4,104,240
|
|
|
2/29/2016
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.21
|
8.10
|
8,792,110
|
|
|
2/26/2016
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
8.60
|
2,906,550
|
|
|
2/25/2016
|
-0.30 / -3.33%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.87
|
8.70
|
5,531,860
|
|
|
2/24/2016
|
+0.10 / +1.12%
|
8.70
|
9.30
|
8.50
|
9.00
|
8.95
|
9.00
|
13,377,530
|
|
|
2/23/2016
|
+0.10 / +1.14%
|
9.30
|
9.40
|
8.80
|
8.90
|
9.12
|
8.90
|
15,666,050
|
|
|
2/22/2016
|
+0.50 / +6.02%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.78
|
8.80
|
6,566,780
|
|
|
2/19/2016
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.15
|
8.30
|
15,455,040
|
|
|
2/18/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
4,395,210
|
|
|
2/17/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
7.80
|
4,097,370
|
|
|
2/16/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
7.80
|
2,549,370
|
|
|
2/15/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.74
|
7.80
|
2,413,660
|
|
|
2/5/2016
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.78
|
7.80
|
1,706,700
|
|
|
2/4/2016
|
+0.10 / +1.32%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.75
|
7.70
|
4,552,440
|
|
|
2/3/2016
|
-0.40 / -5.00%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.72
|
7.60
|
7,442,940
|
|
|
2/2/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.03
|
8.00
|
5,695,340
|
|
|
2/1/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.22
|
8.20
|
3,266,160
|
|
|
1/29/2016
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.24
|
8.20
|
6,620,920
|
|
|
1/28/2016
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.50
|
8.30
|
8,158,020
|
|
|
1/27/2016
|
-0.10 / -1.12%
|
8.90
|
9.20
|
8.70
|
8.80
|
8.97
|
8.80
|
11,582,850
|
|
|
1/26/2016
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.20
|
8.90
|
8.71
|
8.90
|
14,701,750
|
|
|
1/25/2016
|
+0.50 / +6.33%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.19
|
8.40
|
12,140,990
|
|
|
1/22/2016
|
-0.50 / -5.95%
|
8.10
|
8.40
|
7.90
|
7.90
|
7.94
|
7.90
|
19,501,830
|
|
|
1/21/2016
|
-0.60 / -6.67%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.50
|
8.40
|
12,684,870
|
|
|
1/20/2016
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.23
|
9.00
|
8,579,470
|
|
|
1/19/2016
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.47
|
9.60
|
6,368,400
|
|
|
1/18/2016
|
-0.60 / -6.06%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.41
|
9.30
|
8,593,270
|
|
|
1/15/2016
|
-0.40 / -3.88%
|
10.30
|
10.50
|
9.80
|
9.90
|
10.10
|
9.90
|
4,740,740
|
|
|
1/14/2016
|
-0.60 / -5.50%
|
10.70
|
10.80
|
10.20
|
10.30
|
10.43
|
10.30
|
6,971,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|