|
|
Closing price on 4/26/2016
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
7,772,800 |
| Split-adjusted Price |
7.90 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
+0.50 / +6.76%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.76
|
7.90
|
7,772,800
|
|
|
4/25/2016
|
+0.40 / +5.71%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.39
|
7.40
|
10,176,920
|
|
|
4/22/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.84
|
7.00
|
3,052,490
|
|
|
4/21/2016
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
1,657,010
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
6.70
|
2,968,590
|
|
|
4/19/2016
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.76
|
6.70
|
3,314,080
|
|
|
4/15/2016
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.01
|
6.90
|
2,891,620
|
|
|
4/14/2016
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.04
|
7.10
|
5,745,370
|
|
|
4/13/2016
|
-0.20 / -2.90%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.66
|
6.70
|
8,710,280
|
|
|
4/12/2016
|
-0.50 / -6.76%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.96
|
6.90
|
8,947,470
|
|
|
4/11/2016
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.49
|
7.40
|
3,814,640
|
|
|
4/8/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
7.60
|
1,747,210
|
|
|
4/7/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.72
|
7.70
|
1,790,190
|
|
|
4/6/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.82
|
7.80
|
1,757,830
|
|
|
4/5/2016
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.69
|
7.80
|
2,014,150
|
|
|
4/4/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.66
|
7.70
|
3,164,770
|
|
|
4/1/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.73
|
7.70
|
3,882,560
|
|
|
3/31/2016
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.89
|
7.80
|
5,684,020
|
|
|
3/30/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.07
|
8.10
|
2,861,690
|
|
|
3/29/2016
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.14
|
8.00
|
3,202,980
|
|
|
3/28/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
3,164,490
|
|
|
3/25/2016
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.19
|
8.20
|
4,520,080
|
|
|
3/24/2016
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
8.30
|
3,144,470
|
|
|
3/23/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.48
|
8.50
|
4,213,490
|
|
|
3/22/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
8.50
|
3,347,480
|
|
|
3/21/2016
|
+0.10 / +1.19%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.68
|
8.50
|
12,277,370
|
|
|
3/18/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
5,851,940
|
|
|
3/17/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.49
|
8.40
|
4,412,790
|
|
|
3/16/2016
|
+0.20 / +2.41%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.46
|
8.50
|
5,758,380
|
|
|
3/15/2016
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.00
|
8.30
|
8.26
|
8.30
|
9,182,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|