|
|
Closing price on 6/27/2017
|
|
| Open |
9.66 |
| High |
9.69 |
| Low |
9.35 |
| Volume |
7,822,830 |
| Split-adjusted Price |
9.35 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-0.35 / -3.61%
|
9.66
|
9.69
|
9.35
|
9.35
|
9.51
|
9.35
|
7,822,830
|
|
|
6/26/2017
|
-0.08 / -0.82%
|
9.80
|
9.85
|
9.65
|
9.70
|
9.72
|
9.70
|
6,242,010
|
|
|
6/23/2017
|
+0.22 / +2.30%
|
9.60
|
9.87
|
9.60
|
9.78
|
9.74
|
9.78
|
7,348,090
|
|
|
6/22/2017
|
+0.41 / +4.48%
|
9.25
|
9.68
|
9.18
|
9.56
|
9.38
|
9.56
|
7,932,240
|
|
|
6/21/2017
|
+0.09 / +0.99%
|
9.20
|
9.20
|
9.05
|
9.15
|
9.12
|
9.15
|
7,453,370
|
|
|
6/20/2017
|
+0.01 / +0.11%
|
9.05
|
9.07
|
8.99
|
9.06
|
9.04
|
9.06
|
3,783,240
|
|
|
6/19/2017
|
-0.12 / -1.31%
|
9.40
|
9.40
|
9.02
|
9.05
|
9.16
|
9.05
|
5,751,100
|
|
|
6/16/2017
|
+0.12 / +1.33%
|
9.10
|
9.25
|
9.01
|
9.17
|
9.16
|
9.17
|
15,736,160
|
|
|
6/15/2017
|
-0.09 / -0.98%
|
9.29
|
9.45
|
8.95
|
9.05
|
9.19
|
9.05
|
9,771,570
|
|
|
6/14/2017
|
+0.59 / +6.90%
|
8.75
|
9.14
|
8.71
|
9.14
|
9.02
|
9.14
|
11,808,830
|
|
|
6/13/2017
|
+0.19 / +2.27%
|
8.40
|
8.59
|
8.40
|
8.55
|
8.52
|
8.55
|
3,839,420
|
|
|
6/12/2017
|
+0.14 / +1.70%
|
8.25
|
8.40
|
8.20
|
8.36
|
8.29
|
8.36
|
1,766,910
|
|
|
6/9/2017
|
0.00 / 0.00%
|
8.22
|
8.40
|
8.06
|
8.22
|
8.21
|
8.22
|
4,570,020
|
|
|
6/8/2017
|
-0.35 / -4.08%
|
8.50
|
8.55
|
8.20
|
8.22
|
8.37
|
8.22
|
4,365,900
|
|
|
6/7/2017
|
-0.01 / -0.12%
|
8.69
|
8.69
|
8.57
|
8.57
|
8.61
|
8.57
|
3,128,750
|
|
|
6/6/2017
|
+0.28 / +3.37%
|
8.31
|
8.58
|
8.23
|
8.58
|
8.37
|
8.58
|
4,012,310
|
|
|
6/5/2017
|
-0.62 / -6.95%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.44
|
8.30
|
11,682,810
|
|
|
6/2/2017
|
+0.12 / +1.36%
|
8.80
|
8.95
|
8.75
|
8.92
|
8.85
|
8.92
|
1,659,610
|
|
|
6/1/2017
|
+0.10 / +1.15%
|
8.72
|
8.80
|
8.70
|
8.80
|
8.74
|
8.80
|
4,777,010
|
|
|
5/31/2017
|
-0.12 / -1.36%
|
8.82
|
8.90
|
8.70
|
8.70
|
8.79
|
8.70
|
4,900,990
|
|
|
5/30/2017
|
-0.26 / -2.86%
|
9.08
|
9.10
|
8.81
|
8.82
|
8.95
|
8.82
|
5,081,530
|
|
|
5/29/2017
|
+0.08 / +0.89%
|
9.03
|
9.29
|
9.03
|
9.08
|
9.12
|
9.08
|
6,561,420
|
|
|
5/26/2017
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.77
|
9.00
|
8.88
|
9.00
|
4,622,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|