|
|
Closing price on 5/7/2015
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
2,005,960 |
| Split-adjusted Price |
18.60 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
-0.20 / -1.06%
|
18.70
|
18.90
|
18.30
|
18.60
|
18.65
|
18.60
|
2,005,960
|
|
|
5/6/2015
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
19.00
|
18.80
|
1,566,640
|
|
|
5/5/2015
|
+0.10 / +0.52%
|
19.20
|
19.30
|
18.80
|
19.20
|
19.11
|
19.20
|
1,850,070
|
|
|
5/4/2015
|
-1.00 / -4.98%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.65
|
19.10
|
2,407,770
|
|
|
4/27/2015
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.17
|
20.10
|
840,190
|
|
|
4/24/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.23
|
20.30
|
1,772,990
|
|
|
4/23/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.21
|
20.30
|
860,040
|
|
|
4/22/2015
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.25
|
20.30
|
873,870
|
|
|
4/21/2015
|
-0.10 / -0.49%
|
20.20
|
20.50
|
20.20
|
20.20
|
20.33
|
20.20
|
1,363,100
|
|
|
4/20/2015
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.42
|
20.30
|
1,700,610
|
|
|
4/17/2015
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.50
|
20.60
|
20.69
|
20.60
|
1,555,920
|
|
|
4/16/2015
|
+0.20 / +0.98%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.72
|
20.70
|
2,116,750
|
|
|
4/15/2015
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.30
|
20.50
|
20.47
|
20.50
|
1,219,680
|
|
|
4/14/2015
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.49
|
20.40
|
841,090
|
|
|
4/13/2015
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.64
|
20.60
|
1,148,740
|
|
|
4/10/2015
|
+0.30 / +1.49%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.49
|
20.50
|
2,636,150
|
|
|
4/9/2015
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.24
|
20.20
|
1,202,220
|
|
|
4/8/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.13
|
20.20
|
816,910
|
|
|
4/7/2015
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.80
|
20.20
|
19.99
|
20.20
|
1,912,340
|
|
|
4/6/2015
|
-0.50 / -2.44%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.05
|
20.00
|
3,198,070
|
|
|
4/3/2015
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.50
|
20.52
|
20.50
|
765,640
|
|
|
4/2/2015
|
+0.40 / +1.99%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.28
|
20.50
|
1,555,420
|
|
|
4/1/2015
|
-0.40 / -1.95%
|
20.50
|
20.60
|
20.00
|
20.10
|
20.22
|
20.10
|
1,921,700
|
|
|
3/31/2015
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.20
|
20.50
|
20.46
|
20.50
|
1,517,200
|
|
|
3/30/2015
|
-0.40 / -1.93%
|
20.80
|
20.90
|
20.30
|
20.30
|
20.50
|
20.30
|
2,295,520
|
|
|
3/27/2015
|
-0.20 / -0.96%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.88
|
20.70
|
1,881,200
|
|
|
3/26/2015
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.90
|
20.90
|
21.03
|
20.90
|
2,656,610
|
|
|
3/25/2015
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.10
|
21.20
|
21.24
|
21.20
|
1,729,030
|
|
|
3/24/2015
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.33
|
21.40
|
1,915,040
|
|
|
3/23/2015
|
-0.50 / -2.26%
|
21.80
|
22.10
|
21.60
|
21.60
|
21.81
|
21.60
|
1,997,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|