|
|
Closing price on 5/24/2013
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
21.70 |
| Volume |
1,700,730 |
| Split-adjusted Price |
19.27 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2013
|
-0.30 / -1.36%
|
22.20
|
22.40
|
21.70
|
21.70
|
21.70
|
19.27
|
1,700,730
|
|
|
5/23/2013
|
-0.90 / -3.93%
|
22.50
|
22.70
|
21.90
|
22.00
|
22.00
|
19.54
|
2,077,950
|
|
|
5/22/2013
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.70
|
22.90
|
22.90
|
20.34
|
877,940
|
|
|
5/21/2013
|
+0.90 / +4.07%
|
22.10
|
23.40
|
22.10
|
23.00
|
23.00
|
20.43
|
2,231,970
|
|
|
5/20/2013
|
+0.30 / +1.38%
|
21.80
|
22.20
|
21.40
|
22.10
|
22.10
|
19.63
|
2,877,045
|
|
|
5/17/2013
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.80
|
19.36
|
885,160
|
|
|
5/16/2013
|
+0.70 / +3.30%
|
21.20
|
22.20
|
21.20
|
21.90
|
21.90
|
19.45
|
1,017,040
|
|
|
5/15/2013
|
-0.20 / -0.93%
|
20.70
|
21.50
|
20.70
|
21.20
|
21.20
|
18.83
|
2,256,800
|
|
|
5/14/2013
|
-1.40 / -6.14%
|
22.50
|
22.60
|
21.30
|
21.40
|
21.40
|
19.01
|
3,756,160
|
|
|
5/13/2013
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.80
|
20.25
|
502,090
|
|
|
5/10/2013
|
-0.60 / -2.58%
|
23.30
|
23.30
|
22.70
|
22.70
|
22.70
|
20.16
|
842,940
|
|
|
5/9/2013
|
-0.20 / -0.85%
|
23.40
|
23.70
|
23.00
|
23.30
|
23.30
|
20.70
|
657,050
|
|
|
5/8/2013
|
+0.80 / +3.52%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.50
|
20.87
|
1,435,220
|
|
|
5/7/2013
|
-0.50 / -2.16%
|
23.20
|
23.60
|
22.70
|
22.70
|
22.70
|
20.16
|
798,970
|
|
|
5/6/2013
|
+1.10 / +4.98%
|
22.30
|
23.20
|
22.30
|
23.20
|
23.20
|
20.61
|
876,550
|
|
|
5/3/2013
|
+0.10 / +0.45%
|
22.00
|
22.30
|
21.90
|
22.10
|
22.10
|
19.63
|
435,240
|
|
|
5/2/2013
|
-0.60 / -2.65%
|
22.60
|
23.00
|
22.00
|
22.00
|
22.00
|
19.54
|
717,000
|
|
|
4/26/2013
|
+1.00 / +4.63%
|
21.90
|
23.10
|
21.90
|
22.60
|
22.60
|
20.07
|
930,480
|
|
|
4/25/2013
|
+0.50 / +2.37%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.60
|
19.19
|
437,940
|
|
|
4/24/2013
|
-0.10 / -0.47%
|
21.60
|
21.70
|
21.10
|
21.10
|
21.10
|
18.74
|
747,930
|
|
|
4/23/2013
|
-0.40 / -1.85%
|
21.50
|
22.00
|
21.20
|
21.20
|
21.20
|
18.83
|
591,760
|
|
|
4/22/2013
|
-0.50 / -2.26%
|
21.90
|
22.10
|
21.50
|
21.60
|
21.60
|
19.19
|
454,860
|
|
|
4/18/2013
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.90
|
22.10
|
22.10
|
19.63
|
1,047,380
|
|
|
4/17/2013
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.20
|
22.30
|
22.30
|
19.81
|
459,090
|
|
|
4/16/2013
|
-0.30 / -1.33%
|
22.40
|
22.60
|
21.30
|
22.20
|
22.20
|
19.72
|
773,960
|
|
|
4/15/2013
|
-1.20 / -5.06%
|
22.80
|
23.40
|
22.50
|
22.50
|
22.50
|
19.99
|
740,590
|
|
|
4/12/2013
|
-0.90 / -3.66%
|
24.70
|
24.80
|
23.00
|
23.70
|
23.70
|
21.05
|
672,560
|
|
|
4/11/2013
|
+0.40 / +1.65%
|
24.20
|
24.80
|
24.10
|
24.60
|
24.60
|
21.85
|
714,800
|
|
|
4/10/2013
|
-1.40 / -5.47%
|
25.80
|
25.80
|
24.20
|
24.20
|
24.20
|
21.50
|
1,221,130
|
|
|
4/9/2013
|
-0.40 / -1.54%
|
25.80
|
26.10
|
25.60
|
25.60
|
25.60
|
22.74
|
1,046,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|