|
|
Closing price on 5/16/2014
|
|
| Open |
23.50 |
| High |
24.90 |
| Low |
23.40 |
| Volume |
5,042,650 |
| Split-adjusted Price |
22.45 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
+1.30 / +5.56%
|
23.50
|
24.90
|
23.40
|
24.70
|
24.70
|
22.45
|
5,042,650
|
|
|
5/15/2014
|
0.00 / 0.00%
|
23.40
|
24.60
|
22.50
|
23.40
|
23.40
|
21.27
|
6,740,560
|
|
|
5/14/2014
|
+1.50 / +6.85%
|
21.80
|
23.40
|
21.70
|
23.40
|
23.40
|
21.27
|
3,909,650
|
|
|
5/13/2014
|
+0.80 / +3.79%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
19.91
|
4,777,100
|
|
|
5/12/2014
|
-1.50 / -6.64%
|
22.40
|
22.40
|
21.10
|
21.10
|
21.10
|
19.18
|
6,940,240
|
|
|
5/9/2014
|
0.00 / 0.00%
|
22.10
|
23.10
|
21.70
|
22.60
|
22.60
|
20.55
|
4,260,080
|
|
|
5/8/2014
|
-1.70 / -7.00%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.60
|
20.55
|
12,783,130
|
|
|
5/7/2014
|
-0.30 / -1.22%
|
24.70
|
24.80
|
24.00
|
24.30
|
24.30
|
22.09
|
1,619,630
|
|
|
5/6/2014
|
-0.50 / -1.99%
|
25.00
|
25.10
|
24.00
|
24.60
|
24.60
|
22.36
|
4,323,980
|
|
|
5/5/2014
|
-0.90 / -3.46%
|
26.20
|
26.30
|
25.00
|
25.10
|
25.10
|
22.82
|
2,434,750
|
|
|
4/29/2014
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.80
|
26.00
|
26.00
|
23.64
|
1,799,680
|
|
|
4/28/2014
|
-0.40 / -1.52%
|
26.40
|
26.60
|
26.00
|
26.00
|
26.00
|
23.64
|
1,841,840
|
|
|
4/25/2014
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.30
|
26.40
|
26.40
|
24.00
|
3,241,620
|
|
|
4/24/2014
|
+0.10 / +0.38%
|
26.20
|
26.70
|
26.20
|
26.50
|
26.50
|
24.09
|
2,754,040
|
|
|
4/23/2014
|
-0.40 / -1.49%
|
26.80
|
27.00
|
26.20
|
26.40
|
26.40
|
24.00
|
2,569,760
|
|
|
4/22/2014
|
+1.30 / +5.10%
|
25.80
|
26.80
|
25.40
|
26.80
|
26.80
|
24.36
|
2,872,730
|
|
|
4/21/2014
|
-0.80 / -3.04%
|
26.30
|
26.60
|
25.50
|
25.50
|
25.50
|
23.18
|
2,504,730
|
|
|
4/18/2014
|
-0.60 / -2.23%
|
27.00
|
27.00
|
26.20
|
26.30
|
26.30
|
23.91
|
2,928,510
|
|
|
4/17/2014
|
+0.40 / +1.51%
|
26.90
|
27.20
|
26.50
|
26.90
|
26.90
|
24.45
|
4,444,760
|
|
|
4/16/2014
|
-0.90 / -3.28%
|
27.40
|
27.40
|
26.40
|
26.50
|
26.50
|
24.09
|
4,180,050
|
|
|
4/15/2014
|
-0.50 / -1.79%
|
27.90
|
28.00
|
27.30
|
27.40
|
27.40
|
24.91
|
4,018,710
|
|
|
4/14/2014
|
-0.30 / -1.06%
|
28.20
|
28.40
|
27.90
|
27.90
|
27.90
|
25.36
|
2,517,470
|
|
|
4/11/2014
|
-0.30 / -1.05%
|
28.40
|
28.50
|
27.90
|
28.20
|
28.20
|
25.64
|
4,843,090
|
|
|
4/10/2014
|
-0.20 / -0.70%
|
28.80
|
29.00
|
28.50
|
28.50
|
28.50
|
25.91
|
2,718,670
|
|
|
4/8/2014
|
-0.20 / -0.69%
|
29.00
|
29.10
|
28.70
|
28.70
|
28.70
|
26.09
|
1,954,010
|
|
|
4/7/2014
|
+0.10 / +0.35%
|
28.90
|
29.40
|
28.80
|
28.90
|
28.90
|
26.27
|
3,408,520
|
|
|
4/4/2014
|
+0.40 / +1.41%
|
28.50
|
28.90
|
28.40
|
28.80
|
28.80
|
26.18
|
3,503,420
|
|
|
4/3/2014
|
+0.20 / +0.71%
|
28.40
|
28.70
|
28.30
|
28.40
|
28.40
|
25.82
|
1,492,860
|
|
|
4/2/2014
|
-0.20 / -0.70%
|
28.50
|
28.80
|
27.70
|
28.20
|
28.20
|
25.64
|
3,482,590
|
|
|
4/1/2014
|
+0.30 / +1.07%
|
28.40
|
29.30
|
28.20
|
28.40
|
28.40
|
25.82
|
6,526,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|