|
|
Closing price on 8/1/2017
|
|
| Open |
9.68 |
| High |
9.80 |
| Low |
9.42 |
| Volume |
8,523,470 |
| Split-adjusted Price |
9.45 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
+0.04 / +0.43%
|
9.68
|
9.80
|
9.42
|
9.45
|
9.61
|
9.45
|
8,523,470
|
|
|
7/31/2017
|
+0.21 / +2.28%
|
9.30
|
9.52
|
9.20
|
9.41
|
9.42
|
9.41
|
8,066,850
|
|
|
7/28/2017
|
+0.13 / +1.43%
|
9.07
|
9.39
|
9.07
|
9.20
|
9.19
|
9.20
|
3,249,910
|
|
|
7/27/2017
|
-0.03 / -0.33%
|
9.10
|
9.19
|
9.04
|
9.07
|
9.10
|
9.07
|
3,021,140
|
|
|
7/26/2017
|
+0.12 / +1.34%
|
8.98
|
9.12
|
8.98
|
9.10
|
9.06
|
9.10
|
3,316,450
|
|
|
7/25/2017
|
-0.01 / -0.11%
|
8.90
|
9.00
|
8.87
|
8.98
|
8.93
|
8.98
|
2,570,390
|
|
|
7/24/2017
|
-0.02 / -0.22%
|
9.01
|
9.03
|
8.85
|
8.99
|
8.96
|
8.99
|
2,961,200
|
|
|
7/21/2017
|
-0.09 / -0.99%
|
9.15
|
9.17
|
9.01
|
9.01
|
9.06
|
9.01
|
3,136,140
|
|
|
7/20/2017
|
+0.02 / +0.22%
|
9.08
|
9.18
|
9.05
|
9.10
|
9.09
|
9.10
|
3,118,460
|
|
|
7/19/2017
|
+0.01 / +0.11%
|
9.10
|
9.18
|
9.07
|
9.08
|
9.11
|
9.08
|
2,700,310
|
|
|
7/18/2017
|
-0.15 / -1.63%
|
9.01
|
9.18
|
8.90
|
9.07
|
9.06
|
9.07
|
7,175,930
|
|
|
7/17/2017
|
-0.18 / -1.91%
|
9.40
|
9.40
|
9.17
|
9.22
|
9.25
|
9.22
|
3,465,740
|
|
|
7/14/2017
|
-0.16 / -1.67%
|
9.65
|
9.70
|
9.36
|
9.40
|
9.48
|
9.40
|
5,533,090
|
|
|
7/13/2017
|
+0.31 / +3.35%
|
9.25
|
9.70
|
9.20
|
9.56
|
9.54
|
9.56
|
9,331,360
|
|
|
7/12/2017
|
+0.05 / +0.54%
|
9.30
|
9.43
|
9.21
|
9.25
|
9.31
|
9.25
|
6,414,260
|
|
|
7/11/2017
|
+0.40 / +4.55%
|
8.85
|
9.20
|
8.72
|
9.20
|
9.02
|
9.20
|
5,894,550
|
|
|
7/10/2017
|
-0.20 / -2.22%
|
8.99
|
8.99
|
8.72
|
8.80
|
8.81
|
8.80
|
3,797,640
|
|
|
7/7/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
9.00
|
3,446,560
|
|
|
7/6/2017
|
-0.08 / -0.87%
|
9.18
|
9.18
|
9.09
|
9.10
|
9.12
|
9.10
|
5,195,380
|
|
|
7/5/2017
|
-0.04 / -0.43%
|
9.17
|
9.22
|
9.08
|
9.18
|
9.13
|
9.18
|
5,014,450
|
|
|
7/4/2017
|
+0.12 / +1.32%
|
9.10
|
9.22
|
9.02
|
9.22
|
9.10
|
9.22
|
6,332,800
|
|
|
7/3/2017
|
-0.38 / -4.01%
|
9.49
|
9.50
|
9.02
|
9.10
|
9.16
|
9.10
|
9,660,750
|
|
|
6/30/2017
|
-0.12 / -1.25%
|
9.60
|
9.76
|
9.40
|
9.48
|
9.59
|
9.48
|
8,434,870
|
|
|
6/29/2017
|
+0.11 / +1.16%
|
9.59
|
9.64
|
9.51
|
9.60
|
9.59
|
9.60
|
4,536,080
|
|
|
6/28/2017
|
+0.14 / +1.50%
|
9.30
|
9.49
|
9.25
|
9.49
|
9.38
|
9.49
|
3,445,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|