|
Closing price on 4/19/2017
|
|
| Open |
8.02 |
| High |
8.28 |
| Low |
8.00 |
| Volume |
4,876,320 |
| Split-adjusted Price |
8.07 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
+0.02 / +0.25%
|
8.02
|
8.28
|
8.00
|
8.07
|
8.12
|
8.07
|
4,876,320
|
|
|
4/18/2017
|
-0.07 / -0.86%
|
8.12
|
8.15
|
7.85
|
8.05
|
8.00
|
8.05
|
5,686,988
|
|
|
4/17/2017
|
-0.08 / -0.98%
|
8.20
|
8.44
|
8.12
|
8.12
|
8.24
|
8.12
|
5,032,820
|
|
|
4/14/2017
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.32
|
8.20
|
8,167,950
|
|
|
4/13/2017
|
0.00 / 0.00%
|
8.61
|
8.79
|
8.50
|
8.60
|
8.63
|
8.60
|
5,466,800
|
|
|
4/12/2017
|
-0.54 / -5.91%
|
9.11
|
9.14
|
8.51
|
8.60
|
8.75
|
8.60
|
14,074,280
|
|
|
4/11/2017
|
-0.05 / -0.54%
|
9.30
|
9.42
|
9.14
|
9.14
|
9.24
|
9.14
|
6,996,020
|
|
|
4/10/2017
|
-0.06 / -0.65%
|
9.23
|
9.39
|
9.19
|
9.19
|
9.25
|
9.19
|
2,994,200
|
|
|
4/7/2017
|
-0.10 / -1.07%
|
9.40
|
9.40
|
9.20
|
9.25
|
9.25
|
9.25
|
2,341,840
|
|
|
4/5/2017
|
-0.25 / -2.60%
|
9.60
|
9.68
|
9.35
|
9.35
|
9.53
|
9.35
|
5,138,770
|
|
|
4/4/2017
|
+0.55 / +6.08%
|
9.05
|
9.65
|
9.05
|
9.60
|
9.33
|
9.60
|
6,068,100
|
|
|
4/3/2017
|
-0.10 / -1.09%
|
9.17
|
9.18
|
9.02
|
9.05
|
9.07
|
9.05
|
3,395,000
|
|
|
3/31/2017
|
+0.09 / +0.99%
|
9.01
|
9.19
|
9.01
|
9.15
|
9.08
|
9.15
|
4,302,230
|
|
|
3/30/2017
|
-0.14 / -1.52%
|
9.10
|
9.40
|
8.88
|
9.06
|
9.12
|
9.06
|
8,209,570
|
|
|
3/29/2017
|
-0.45 / -4.66%
|
9.60
|
9.65
|
8.98
|
9.20
|
9.20
|
9.20
|
15,565,760
|
|
|
3/28/2017
|
-0.25 / -2.53%
|
9.90
|
9.90
|
9.58
|
9.65
|
9.76
|
9.65
|
15,643,050
|
|
|
3/27/2017
|
0.00 / 0.00%
|
9.65
|
10.10
|
9.50
|
9.90
|
9.78
|
9.90
|
13,273,060
|
|
|
3/24/2017
|
-0.20 / -1.98%
|
10.10
|
10.35
|
9.70
|
9.90
|
9.97
|
9.90
|
12,963,710
|
|
|
3/23/2017
|
+0.42 / +4.34%
|
9.70
|
10.25
|
9.68
|
10.10
|
10.00
|
10.10
|
10,798,430
|
|
|
3/22/2017
|
+0.36 / +3.86%
|
9.45
|
9.97
|
9.40
|
9.68
|
9.77
|
9.68
|
15,171,690
|
|
|
3/21/2017
|
+0.21 / +2.31%
|
9.10
|
9.35
|
9.01
|
9.32
|
9.21
|
9.32
|
8,003,750
|
|
|
3/20/2017
|
+0.01 / +0.11%
|
9.20
|
9.33
|
9.11
|
9.11
|
9.22
|
9.11
|
5,867,750
|
|
|
3/17/2017
|
+0.23 / +2.59%
|
9.15
|
9.29
|
9.00
|
9.10
|
9.13
|
9.10
|
12,658,110
|
|
|
3/16/2017
|
+0.58 / +7.00%
|
8.31
|
8.87
|
8.30
|
8.87
|
8.72
|
8.87
|
23,174,050
|
|
|
3/15/2017
|
+0.06 / +0.73%
|
8.21
|
8.32
|
8.20
|
8.29
|
8.27
|
8.29
|
5,600,140
|
|
|
3/14/2017
|
+0.02 / +0.24%
|
8.18
|
8.30
|
8.15
|
8.23
|
8.21
|
8.23
|
5,618,070
|
|
|
3/13/2017
|
-0.13 / -1.56%
|
8.34
|
8.34
|
8.17
|
8.21
|
8.21
|
8.21
|
4,223,710
|
|
|
3/10/2017
|
+0.04 / +0.48%
|
8.30
|
8.49
|
8.27
|
8.34
|
8.38
|
8.34
|
5,736,950
|
|
|
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
|
|
|
|