|
|
Closing price on 6/4/2015
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
1,827,730 |
| Split-adjusted Price |
17.90 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
+0.30 / +1.70%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.88
|
17.90
|
1,827,730
|
|
|
6/3/2015
|
+0.10 / +0.57%
|
17.80
|
18.10
|
17.50
|
17.60
|
17.75
|
17.60
|
3,446,950
|
|
|
6/2/2015
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.30
|
17.50
|
17.54
|
17.50
|
3,531,010
|
|
|
6/1/2015
|
-0.50 / -2.73%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.95
|
17.80
|
2,285,290
|
|
|
5/29/2015
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.30
|
18.19
|
18.30
|
1,904,930
|
|
|
5/28/2015
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.23
|
18.30
|
2,720,570
|
|
|
5/27/2015
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.08
|
18.10
|
1,444,760
|
|
|
5/26/2015
|
+0.10 / +0.56%
|
18.00
|
18.40
|
17.90
|
18.10
|
18.17
|
18.10
|
3,447,600
|
|
|
5/25/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.88
|
18.00
|
1,890,230
|
|
|
5/22/2015
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.95
|
18.00
|
2,390,030
|
|
|
5/21/2015
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.03
|
18.10
|
2,113,090
|
|
|
5/20/2015
|
+0.70 / +4.00%
|
17.40
|
18.20
|
17.40
|
18.20
|
17.90
|
18.20
|
2,107,220
|
|
|
5/19/2015
|
+0.40 / +2.34%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.22
|
17.50
|
2,070,840
|
|
|
5/18/2015
|
-0.40 / -2.29%
|
17.50
|
17.50
|
16.70
|
17.10
|
17.05
|
17.10
|
5,060,890
|
|
|
5/15/2015
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.72
|
17.50
|
1,533,040
|
|
|
5/14/2015
|
+0.20 / +1.12%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.11
|
18.00
|
2,845,770
|
|
|
5/13/2015
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.10
|
17.80
|
17.66
|
17.80
|
6,721,430
|
|
|
5/12/2015
|
-0.80 / -4.30%
|
18.60
|
18.60
|
17.70
|
17.80
|
18.03
|
17.80
|
4,115,180
|
|
|
5/11/2015
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.70
|
18.60
|
1,258,530
|
|
|
5/8/2015
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.50
|
18.70
|
18.70
|
18.70
|
1,548,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|