|
|
Closing price on 8/22/2016
|
|
| Open |
6.00 |
| High |
6.60 |
| Low |
6.00 |
| Volume |
12,521,060 |
| Split-adjusted Price |
6.30 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
-0.10 / -1.56%
|
6.00
|
6.60
|
6.00
|
6.30
|
6.15
|
6.30
|
12,521,060
|
|
|
8/19/2016
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.34
|
6.40
|
2,669,880
|
|
|
8/18/2016
|
-0.40 / -6.25%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.03
|
6.00
|
6,889,690
|
|
|
8/17/2016
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.43
|
6.40
|
4,204,460
|
|
|
8/16/2016
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.60
|
6.80
|
6.83
|
6.80
|
5,584,310
|
|
|
8/15/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
6.90
|
11,493,250
|
|
|
8/12/2016
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.41
|
6.50
|
5,955,890
|
|
|
8/11/2016
|
+0.40 / +6.78%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.24
|
6.30
|
6,947,430
|
|
|
8/10/2016
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.88
|
5.90
|
5,008,030
|
|
|
8/9/2016
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.55
|
5.60
|
2,969,100
|
|
|
8/8/2016
|
+0.20 / +3.92%
|
5.00
|
5.40
|
5.00
|
5.30
|
5.25
|
5.30
|
3,711,690
|
|
|
8/5/2016
|
-0.30 / -5.56%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.13
|
5.10
|
7,540,500
|
|
|
8/4/2016
|
-0.40 / -6.90%
|
5.80
|
6.00
|
5.40
|
5.40
|
5.58
|
5.40
|
6,599,000
|
|
|
8/3/2016
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.94
|
5.80
|
2,900,270
|
|
|
8/2/2016
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.15
|
6.10
|
4,478,310
|
|
|
8/1/2016
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.41
|
6.30
|
1,401,530
|
|
|
7/29/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
2,000,470
|
|
|
7/28/2016
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.46
|
6.40
|
2,360,830
|
|
|
7/27/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
6.60
|
1,235,210
|
|
|
7/26/2016
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.75
|
6.70
|
1,703,880
|
|
|
7/25/2016
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.75
|
6.80
|
3,731,900
|
|
|
7/22/2016
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.45
|
6.40
|
3,767,990
|
|
|
7/21/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
6.60
|
1,245,080
|
|
|
7/20/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.71
|
6.70
|
2,312,210
|
|
|
7/19/2016
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.86
|
6.80
|
1,750,430
|
|
|
7/18/2016
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.84
|
6.90
|
3,194,740
|
|
|
7/15/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
6.70
|
2,649,000
|
|
|
7/14/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
3,078,360
|
|
|
7/13/2016
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
2,589,700
|
|
|
7/12/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
1,907,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|