|
Closing price on 3/9/2017
|
|
| Open |
8.04 |
| High |
8.49 |
| Low |
8.01 |
| Volume |
11,300,070 |
| Split-adjusted Price |
8.30 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
+0.26 / +3.23%
|
8.04
|
8.49
|
8.01
|
8.30
|
8.30
|
8.30
|
11,300,070
|
|
|
3/8/2017
|
+0.03 / +0.37%
|
8.00
|
8.13
|
7.88
|
8.04
|
8.04
|
8.04
|
6,173,590
|
|
|
3/7/2017
|
-0.06 / -0.74%
|
8.07
|
8.08
|
7.99
|
8.01
|
8.02
|
8.01
|
3,862,500
|
|
|
3/6/2017
|
+0.02 / +0.25%
|
8.15
|
8.20
|
8.07
|
8.07
|
8.11
|
8.07
|
6,012,090
|
|
|
3/3/2017
|
+0.14 / +1.77%
|
7.81
|
8.05
|
7.67
|
8.05
|
7.88
|
8.05
|
4,609,120
|
|
|
3/2/2017
|
-0.24 / -2.94%
|
8.15
|
8.21
|
7.91
|
7.91
|
8.07
|
7.91
|
6,005,780
|
|
|
3/1/2017
|
-0.03 / -0.37%
|
8.00
|
8.25
|
7.93
|
8.15
|
8.10
|
8.15
|
8,019,810
|
|
|
2/28/2017
|
+0.07 / +0.86%
|
8.30
|
8.45
|
8.13
|
8.18
|
8.28
|
8.18
|
6,526,970
|
|
|
2/27/2017
|
+0.53 / +6.99%
|
7.52
|
8.11
|
7.35
|
8.11
|
7.81
|
8.11
|
13,478,380
|
|
|
2/24/2017
|
-0.56 / -6.88%
|
8.14
|
8.24
|
7.58
|
7.58
|
7.88
|
7.58
|
14,276,120
|
|
|
2/23/2017
|
+0.02 / +0.25%
|
8.12
|
8.49
|
8.08
|
8.14
|
8.26
|
8.14
|
11,892,340
|
|
|
2/22/2017
|
-0.08 / -0.98%
|
8.19
|
8.26
|
8.00
|
8.12
|
8.13
|
8.12
|
11,554,640
|
|
|
2/21/2017
|
+0.46 / +5.94%
|
7.98
|
8.28
|
7.90
|
8.20
|
8.19
|
8.20
|
11,691,030
|
|
|
2/20/2017
|
+0.50 / +6.91%
|
7.23
|
7.74
|
7.18
|
7.74
|
7.56
|
7.74
|
14,359,630
|
|
|
2/17/2017
|
+0.19 / +2.70%
|
7.00
|
7.24
|
6.95
|
7.24
|
7.10
|
7.24
|
10,523,050
|
|
|
2/16/2017
|
+0.25 / +3.68%
|
6.89
|
7.27
|
6.80
|
7.05
|
7.17
|
7.05
|
20,899,850
|
|
|
2/15/2017
|
+0.28 / +4.29%
|
6.52
|
6.94
|
6.51
|
6.80
|
6.72
|
6.80
|
10,550,310
|
|
|
2/14/2017
|
+0.28 / +4.49%
|
6.54
|
6.67
|
6.50
|
6.52
|
6.58
|
6.52
|
10,838,480
|
|
|
2/13/2017
|
+0.18 / +2.97%
|
6.06
|
6.37
|
6.06
|
6.24
|
6.21
|
6.24
|
9,857,340
|
|
|
2/10/2017
|
+0.11 / +1.85%
|
5.91
|
6.14
|
5.78
|
6.06
|
5.93
|
6.06
|
6,736,100
|
|
|
2/9/2017
|
-0.21 / -3.41%
|
6.16
|
6.24
|
5.95
|
5.95
|
6.10
|
5.95
|
8,571,860
|
|
|
2/8/2017
|
+0.07 / +1.15%
|
6.09
|
6.25
|
6.09
|
6.16
|
6.20
|
6.16
|
6,661,270
|
|
|
2/7/2017
|
+0.17 / +2.87%
|
5.91
|
6.19
|
5.91
|
6.09
|
6.11
|
6.09
|
5,794,610
|
|
|
2/6/2017
|
+0.08 / +1.37%
|
5.82
|
5.92
|
5.75
|
5.92
|
5.85
|
5.92
|
4,150,390
|
|
|
2/3/2017
|
-0.15 / -2.50%
|
6.00
|
6.10
|
5.80
|
5.84
|
5.93
|
5.84
|
4,919,680
|
|
|
2/2/2017
|
+0.39 / +6.96%
|
5.77
|
5.99
|
5.72
|
5.99
|
5.94
|
5.99
|
10,530,750
|
|
|
1/25/2017
|
-0.19 / -3.28%
|
5.90
|
5.90
|
5.57
|
5.60
|
5.69
|
5.60
|
7,528,410
|
|
|
1/24/2017
|
+0.37 / +6.83%
|
5.45
|
5.79
|
5.45
|
5.79
|
5.68
|
5.79
|
9,260,420
|
|
|
1/23/2017
|
+0.33 / +6.48%
|
5.19
|
5.43
|
5.14
|
5.42
|
5.27
|
5.42
|
5,106,100
|
|
|
1/20/2017
|
+0.12 / +2.41%
|
4.96
|
5.12
|
4.96
|
5.09
|
5.02
|
5.09
|
2,373,950
|
|
|
|