|
|
Closing price on 8/2/2013
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
311,880 |
| Split-adjusted Price |
18.48 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2013
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.80
|
18.48
|
311,880
|
|
|
8/1/2013
|
+0.20 / +0.98%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.70
|
18.39
|
750,440
|
|
|
7/31/2013
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.50
|
18.21
|
1,250,440
|
|
|
7/30/2013
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
18.30
|
923,090
|
|
|
7/29/2013
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.60
|
18.30
|
1,120,390
|
|
|
7/26/2013
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.50
|
20.80
|
20.80
|
18.48
|
1,004,310
|
|
|
7/25/2013
|
-0.60 / -2.83%
|
21.20
|
21.30
|
20.60
|
20.60
|
20.60
|
18.30
|
1,769,590
|
|
|
7/24/2013
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.20
|
18.83
|
2,856,760
|
|
|
7/23/2013
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.40
|
21.60
|
21.60
|
19.19
|
3,014,010
|
|
|
7/22/2013
|
-0.30 / -1.37%
|
21.90
|
22.10
|
21.40
|
21.60
|
21.60
|
19.19
|
2,664,590
|
|
|
7/19/2013
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.90
|
21.90
|
21.90
|
19.45
|
1,571,210
|
|
|
7/18/2013
|
-0.30 / -1.35%
|
22.10
|
22.40
|
22.00
|
22.00
|
22.00
|
19.54
|
3,463,150
|
|
|
7/17/2013
|
-0.10 / -0.45%
|
22.40
|
22.60
|
22.10
|
22.30
|
22.30
|
19.81
|
2,810,100
|
|
|
7/16/2013
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.80
|
22.40
|
22.40
|
19.90
|
3,697,250
|
|
|
7/15/2013
|
+0.30 / +1.39%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.90
|
19.45
|
3,136,630
|
|
|
7/12/2013
|
+0.50 / +2.37%
|
21.10
|
21.80
|
21.10
|
21.60
|
21.60
|
19.19
|
3,547,780
|
|
|
7/11/2013
|
+0.50 / +2.43%
|
20.40
|
21.10
|
20.40
|
21.10
|
21.10
|
18.74
|
2,431,670
|
|
|
7/10/2013
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
18.30
|
739,510
|
|
|
7/9/2013
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.40
|
18.12
|
1,145,110
|
|
|
7/8/2013
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.30
|
18.03
|
2,077,980
|
|
|
7/5/2013
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.50
|
18.21
|
1,536,780
|
|
|
7/4/2013
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.80
|
20.80
|
20.80
|
18.48
|
1,598,770
|
|
|
7/3/2013
|
+0.20 / +0.97%
|
20.70
|
21.10
|
20.60
|
20.90
|
20.90
|
18.56
|
2,549,550
|
|
|
7/2/2013
|
+0.30 / +1.47%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.70
|
18.39
|
1,408,220
|
|
|
7/1/2013
|
-0.30 / -1.45%
|
20.40
|
20.60
|
20.00
|
20.40
|
20.40
|
18.12
|
2,349,590
|
|
|
6/28/2013
|
-0.20 / -0.96%
|
21.10
|
21.40
|
20.70
|
20.70
|
20.70
|
18.39
|
1,555,970
|
|
|
6/27/2013
|
+0.50 / +2.45%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.90
|
18.56
|
1,680,760
|
|
|
6/26/2013
|
-0.20 / -0.97%
|
20.60
|
20.80
|
20.10
|
20.40
|
20.40
|
18.12
|
3,292,480
|
|
|
6/25/2013
|
-1.20 / -5.50%
|
21.50
|
21.60
|
20.30
|
20.60
|
20.60
|
18.30
|
2,914,340
|
|
|
6/24/2013
|
-0.80 / -3.54%
|
22.50
|
22.60
|
21.70
|
21.80
|
21.80
|
19.36
|
2,074,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|