|
|
Closing price on 4/5/2018
|
|
| Open |
6.22 |
| High |
6.30 |
| Low |
6.16 |
| Volume |
5,152,650 |
| Split-adjusted Price |
6.25 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
-0.05 / -0.79%
|
6.22
|
6.30
|
6.16
|
6.25
|
6.20
|
6.25
|
5,152,650
|
|
|
4/4/2018
|
-0.13 / -2.02%
|
6.30
|
6.43
|
6.27
|
6.30
|
6.32
|
6.30
|
5,497,020
|
|
|
4/3/2018
|
+0.28 / +4.55%
|
6.01
|
6.43
|
6.01
|
6.43
|
6.22
|
6.43
|
10,002,370
|
|
|
4/2/2018
|
-0.46 / -6.96%
|
6.15
|
6.34
|
6.15
|
6.15
|
6.17
|
6.15
|
23,183,080
|
|
|
3/30/2018
|
-0.09 / -1.34%
|
6.71
|
6.75
|
6.61
|
6.61
|
6.67
|
6.61
|
3,018,810
|
|
|
3/29/2018
|
0.00 / 0.00%
|
6.69
|
6.81
|
6.69
|
6.70
|
6.73
|
6.70
|
1,812,350
|
|
|
3/28/2018
|
-0.12 / -1.76%
|
6.82
|
6.82
|
6.68
|
6.70
|
6.73
|
6.70
|
4,401,930
|
|
|
3/27/2018
|
-0.14 / -2.01%
|
7.00
|
7.05
|
6.78
|
6.82
|
6.88
|
6.82
|
4,904,720
|
|
|
3/26/2018
|
-0.04 / -0.57%
|
7.09
|
7.09
|
6.93
|
6.96
|
6.98
|
6.96
|
2,841,920
|
|
|
3/23/2018
|
-0.19 / -2.64%
|
6.90
|
7.16
|
6.90
|
7.00
|
7.00
|
7.00
|
5,982,530
|
|
|
3/22/2018
|
+0.19 / +2.71%
|
7.00
|
7.25
|
7.00
|
7.19
|
7.08
|
7.19
|
5,394,600
|
|
|
3/21/2018
|
+0.06 / +0.86%
|
7.00
|
7.19
|
6.93
|
7.00
|
7.03
|
7.00
|
3,292,350
|
|
|
3/20/2018
|
+0.04 / +0.58%
|
6.82
|
7.04
|
6.80
|
6.94
|
6.93
|
6.94
|
3,727,100
|
|
|
3/19/2018
|
-0.38 / -5.22%
|
7.28
|
7.28
|
6.78
|
6.90
|
6.97
|
6.90
|
15,828,850
|
|
|
3/16/2018
|
-0.13 / -1.75%
|
7.36
|
7.51
|
7.26
|
7.28
|
7.38
|
7.28
|
7,374,430
|
|
|
3/15/2018
|
0.00 / 0.00%
|
7.45
|
7.59
|
7.40
|
7.41
|
7.51
|
7.41
|
8,298,880
|
|
|
3/14/2018
|
+0.26 / +3.64%
|
7.11
|
7.53
|
7.10
|
7.41
|
7.33
|
7.41
|
10,339,010
|
|
|
3/13/2018
|
+0.06 / +0.85%
|
7.10
|
7.18
|
6.99
|
7.15
|
7.09
|
7.15
|
6,600,840
|
|
|
3/12/2018
|
+0.01 / +0.14%
|
7.20
|
7.20
|
7.08
|
7.09
|
7.12
|
7.09
|
4,289,660
|
|
|
3/9/2018
|
+0.17 / +2.46%
|
6.80
|
7.30
|
6.71
|
7.08
|
7.01
|
7.08
|
9,803,250
|
|
|
3/8/2018
|
-0.08 / -1.14%
|
7.00
|
7.15
|
6.84
|
6.91
|
6.99
|
6.91
|
7,777,840
|
|
|
3/7/2018
|
+0.23 / +3.40%
|
7.10
|
7.20
|
6.88
|
6.99
|
7.10
|
6.99
|
11,588,520
|
|
|
3/6/2018
|
+0.44 / +6.96%
|
6.35
|
6.76
|
6.35
|
6.76
|
6.69
|
6.76
|
10,766,310
|
|
|
3/5/2018
|
+0.03 / +0.48%
|
6.29
|
6.48
|
6.27
|
6.32
|
6.38
|
6.32
|
8,523,500
|
|
|
3/2/2018
|
+0.04 / +0.64%
|
6.23
|
6.30
|
6.19
|
6.29
|
6.24
|
6.29
|
2,404,280
|
|
|
3/1/2018
|
+0.03 / +0.48%
|
6.22
|
6.36
|
6.20
|
6.25
|
6.29
|
6.25
|
3,675,610
|
|
|
2/28/2018
|
-0.18 / -2.81%
|
6.35
|
6.36
|
6.19
|
6.22
|
6.25
|
6.22
|
4,579,440
|
|
|
2/27/2018
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.26
|
6.40
|
4,584,250
|
|
|
2/26/2018
|
-0.15 / -2.36%
|
6.35
|
6.40
|
6.18
|
6.20
|
6.23
|
6.20
|
8,035,030
|
|
|
2/23/2018
|
+0.05 / +0.79%
|
6.35
|
6.40
|
6.28
|
6.35
|
6.33
|
6.35
|
4,848,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|