|
|
Closing price on 8/1/2014
|
|
| Open |
25.40 |
| High |
25.60 |
| Low |
25.30 |
| Volume |
1,267,570 |
| Split-adjusted Price |
23.18 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.30
|
25.50
|
25.50
|
23.18
|
1,267,570
|
|
|
7/31/2014
|
+0.10 / +0.40%
|
25.30
|
25.60
|
25.30
|
25.40
|
25.40
|
23.09
|
1,312,530
|
|
|
7/30/2014
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.10
|
25.30
|
25.30
|
23.00
|
1,664,880
|
|
|
7/29/2014
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.00
|
25.20
|
25.20
|
22.91
|
1,476,650
|
|
|
7/28/2014
|
-0.70 / -2.70%
|
25.90
|
25.90
|
25.10
|
25.20
|
25.20
|
22.91
|
2,995,550
|
|
|
7/25/2014
|
+0.10 / +0.39%
|
26.00
|
26.40
|
25.90
|
25.90
|
25.90
|
23.55
|
5,009,580
|
|
|
7/24/2014
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.60
|
25.80
|
25.80
|
23.45
|
2,035,890
|
|
|
7/23/2014
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.70
|
23.36
|
917,290
|
|
|
7/22/2014
|
+0.30 / +1.18%
|
25.40
|
26.10
|
25.30
|
25.70
|
25.70
|
23.36
|
4,853,250
|
|
|
7/21/2014
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.00
|
25.40
|
25.40
|
23.09
|
1,785,750
|
|
|
7/18/2014
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.30
|
25.40
|
25.40
|
23.09
|
1,972,820
|
|
|
7/17/2014
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.10
|
25.40
|
25.40
|
23.09
|
1,304,210
|
|
|
7/16/2014
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.30
|
25.30
|
25.30
|
23.00
|
2,854,660
|
|
|
7/15/2014
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.30
|
25.30
|
25.30
|
23.00
|
1,896,190
|
|
|
7/14/2014
|
+0.40 / +1.60%
|
25.20
|
25.60
|
25.10
|
25.40
|
25.40
|
23.09
|
2,033,040
|
|
|
7/11/2014
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.80
|
25.00
|
25.00
|
22.73
|
1,559,710
|
|
|
7/10/2014
|
-0.50 / -1.95%
|
25.50
|
25.60
|
24.90
|
25.10
|
25.10
|
22.82
|
5,356,180
|
|
|
7/9/2014
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.60
|
23.27
|
2,085,600
|
|
|
7/8/2014
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.30
|
25.70
|
25.70
|
23.36
|
3,232,150
|
|
|
7/7/2014
|
+0.50 / +2.00%
|
25.20
|
25.80
|
25.20
|
25.50
|
25.50
|
23.18
|
4,448,280
|
|
|
7/4/2014
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.90
|
25.00
|
25.00
|
22.73
|
2,868,850
|
|
|
7/3/2014
|
+0.30 / +1.21%
|
24.90
|
25.20
|
24.70
|
25.00
|
25.00
|
22.73
|
3,576,340
|
|
|
7/2/2014
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.50
|
24.70
|
24.70
|
22.45
|
2,348,860
|
|
|
7/1/2014
|
+0.30 / +1.24%
|
24.20
|
24.70
|
24.10
|
24.50
|
24.50
|
22.27
|
2,713,410
|
|
|
6/30/2014
|
-0.10 / -0.41%
|
24.20
|
24.40
|
24.20
|
24.20
|
24.20
|
22.00
|
972,550
|
|
|
6/27/2014
|
-0.20 / -0.82%
|
24.50
|
24.70
|
24.30
|
24.30
|
24.30
|
22.09
|
1,154,640
|
|
|
6/26/2014
|
+0.20 / +0.82%
|
24.40
|
24.80
|
24.20
|
24.50
|
24.50
|
22.27
|
4,429,630
|
|
|
6/25/2014
|
+0.40 / +1.67%
|
24.00
|
24.50
|
24.00
|
24.30
|
24.30
|
22.09
|
2,909,020
|
|
|
6/24/2014
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.90
|
21.73
|
1,141,790
|
|
|
6/23/2014
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.70
|
23.70
|
23.70
|
21.55
|
1,608,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|