|
|
Closing price on 5/25/2017
|
|
| Open |
8.88 |
| High |
8.95 |
| Low |
8.75 |
| Volume |
4,111,880 |
| Split-adjusted Price |
8.80 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-0.03 / -0.34%
|
8.88
|
8.95
|
8.75
|
8.80
|
8.82
|
8.80
|
4,111,880
|
|
|
5/24/2017
|
-0.07 / -0.79%
|
8.90
|
9.01
|
8.78
|
8.83
|
8.89
|
8.83
|
3,701,060
|
|
|
5/23/2017
|
-0.15 / -1.66%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.97
|
8.90
|
4,004,730
|
|
|
5/22/2017
|
+0.05 / +0.56%
|
9.40
|
9.40
|
9.05
|
9.05
|
9.26
|
9.05
|
6,894,910
|
|
|
5/19/2017
|
+0.20 / +2.27%
|
8.87
|
9.00
|
8.78
|
9.00
|
8.89
|
9.00
|
3,935,100
|
|
|
5/18/2017
|
-0.16 / -1.79%
|
9.00
|
9.00
|
8.78
|
8.80
|
8.87
|
8.80
|
4,081,730
|
|
|
5/17/2017
|
+0.02 / +0.22%
|
8.95
|
9.07
|
8.80
|
8.96
|
8.97
|
8.96
|
3,736,620
|
|
|
5/16/2017
|
+0.13 / +1.48%
|
8.89
|
9.18
|
8.89
|
8.94
|
9.05
|
8.94
|
7,620,970
|
|
|
5/15/2017
|
+0.15 / +1.73%
|
8.75
|
8.89
|
8.69
|
8.81
|
8.80
|
8.81
|
4,375,690
|
|
|
5/12/2017
|
+0.14 / +1.64%
|
8.59
|
8.76
|
8.58
|
8.66
|
8.67
|
8.66
|
3,034,880
|
|
|
5/11/2017
|
-0.17 / -1.96%
|
8.60
|
8.64
|
8.50
|
8.52
|
8.56
|
8.52
|
3,125,050
|
|
|
5/10/2017
|
-0.21 / -2.36%
|
8.80
|
9.01
|
8.69
|
8.69
|
8.78
|
8.69
|
4,975,240
|
|
|
5/9/2017
|
+0.40 / +4.71%
|
8.40
|
8.95
|
8.20
|
8.90
|
8.66
|
8.90
|
7,103,240
|
|
|
5/8/2017
|
-0.60 / -6.59%
|
9.05
|
9.06
|
8.47
|
8.50
|
8.70
|
8.50
|
16,687,990
|
|
|
5/5/2017
|
-0.32 / -3.40%
|
9.50
|
9.54
|
9.10
|
9.10
|
9.31
|
9.10
|
9,480,990
|
|
|
5/4/2017
|
+0.42 / +4.67%
|
9.18
|
9.57
|
9.15
|
9.42
|
9.42
|
9.42
|
12,063,700
|
|
|
5/3/2017
|
+0.35 / +4.05%
|
8.61
|
9.00
|
8.48
|
9.00
|
8.75
|
9.00
|
4,319,060
|
|
|
4/28/2017
|
-0.06 / -0.69%
|
8.61
|
8.71
|
8.58
|
8.65
|
8.63
|
8.65
|
3,879,510
|
|
|
4/27/2017
|
-0.08 / -0.91%
|
8.81
|
8.90
|
8.70
|
8.71
|
8.78
|
8.71
|
2,559,530
|
|
|
4/26/2017
|
+0.26 / +3.05%
|
8.55
|
8.79
|
8.54
|
8.79
|
8.67
|
8.79
|
3,891,330
|
|
|
4/25/2017
|
-0.15 / -1.73%
|
8.75
|
8.77
|
8.51
|
8.53
|
8.61
|
8.53
|
4,326,580
|
|
|
4/24/2017
|
+0.39 / +4.70%
|
8.30
|
8.85
|
8.30
|
8.68
|
8.60
|
8.68
|
6,795,740
|
|
|
4/21/2017
|
+0.13 / +1.59%
|
8.16
|
8.35
|
8.10
|
8.29
|
8.26
|
8.29
|
3,644,360
|
|
|
4/20/2017
|
+0.09 / +1.12%
|
8.07
|
8.24
|
8.04
|
8.16
|
8.15
|
8.16
|
2,666,930
|
|
|
4/19/2017
|
+0.02 / +0.25%
|
8.02
|
8.28
|
8.00
|
8.07
|
8.12
|
8.07
|
4,876,320
|
|
|
4/18/2017
|
-0.07 / -0.86%
|
8.12
|
8.15
|
7.85
|
8.05
|
8.00
|
8.05
|
5,686,988
|
|
|
4/17/2017
|
-0.08 / -0.98%
|
8.20
|
8.44
|
8.12
|
8.12
|
8.24
|
8.12
|
5,032,820
|
|
|
4/14/2017
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.32
|
8.20
|
8,167,950
|
|
|
4/13/2017
|
0.00 / 0.00%
|
8.61
|
8.79
|
8.50
|
8.60
|
8.63
|
8.60
|
5,466,800
|
|
|
4/12/2017
|
-0.54 / -5.91%
|
9.11
|
9.14
|
8.51
|
8.60
|
8.75
|
8.60
|
14,074,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|