|
|
Closing price on 5/9/2013
|
|
| Open |
23.40 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
657,050 |
| Split-adjusted Price |
20.70 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2013
|
+0.20 / +0.78%
|
25.90
|
26.30
|
25.90
|
26.00
|
26.00
|
23.09
|
801,790
|
|
|
4/5/2013
|
+0.30 / +1.18%
|
25.90
|
26.00
|
25.30
|
25.80
|
25.80
|
22.92
|
630,990
|
|
|
4/4/2013
|
-2.10 / -7.61%
|
26.00
|
26.30
|
25.20
|
25.50
|
25.50
|
22.65
|
1,421,910
|
|
|
4/3/2013
|
-0.70 / -2.47%
|
28.00
|
28.40
|
27.60
|
27.60
|
27.60
|
21.91
|
867,690
|
|
|
4/2/2013
|
+0.10 / +0.35%
|
28.00
|
28.70
|
28.00
|
28.30
|
28.30
|
22.47
|
1,251,080
|
|
|
4/1/2013
|
+1.10 / +4.06%
|
27.00
|
28.20
|
26.90
|
28.20
|
28.20
|
22.39
|
1,976,460
|
|
|
3/29/2013
|
-0.40 / -1.45%
|
27.30
|
27.30
|
26.60
|
27.10
|
27.10
|
21.51
|
2,689,510
|
|
|
3/28/2013
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
21.83
|
2,384,870
|
|
|
3/27/2013
|
-0.40 / -1.42%
|
28.10
|
28.20
|
27.70
|
27.70
|
27.70
|
21.99
|
606,630
|
|
|
3/26/2013
|
+0.20 / +0.72%
|
28.20
|
28.40
|
28.00
|
28.10
|
28.10
|
22.31
|
2,963,830
|
|
|
3/25/2013
|
+0.50 / +1.82%
|
27.40
|
28.00
|
27.40
|
27.90
|
27.90
|
22.15
|
571,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|