|
|
Closing price on 4/5/2016
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
2,014,150 |
| Split-adjusted Price |
7.80 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
4,079,740
|
|
|
3/11/2016
|
-0.10 / -1.18%
|
8.40
|
8.80
|
8.30
|
8.40
|
8.56
|
8.40
|
6,149,470
|
|
|
3/10/2016
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.38
|
8.50
|
6,012,170
|
|
|
3/9/2016
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
8.10
|
1,892,630
|
|
|
3/8/2016
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.18
|
8.20
|
4,381,920
|
|
|
3/7/2016
|
+0.20 / +2.44%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.45
|
8.40
|
4,732,920
|
|
|
3/4/2016
|
+0.30 / +3.80%
|
8.00
|
8.40
|
7.90
|
8.20
|
8.17
|
8.20
|
4,479,430
|
|
|
3/3/2016
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.80
|
7.90
|
7.98
|
7.90
|
12,156,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|