|
|
Closing price on 8/6/2015
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
775,400 |
| Split-adjusted Price |
17.00 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2015
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.13
|
17.00
|
775,400
|
|
|
8/5/2015
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.05
|
17.30
|
1,681,390
|
|
|
8/4/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.85
|
16.80
|
2,036,900
|
|
|
8/3/2015
|
-0.50 / -2.89%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.93
|
16.80
|
2,569,370
|
|
|
7/31/2015
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.34
|
17.30
|
1,502,130
|
|
|
7/30/2015
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.36
|
17.50
|
3,845,080
|
|
|
7/29/2015
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.74
|
17.60
|
2,034,140
|
|
|
7/28/2015
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
17.97
|
18.00
|
2,034,520
|
|
|
7/27/2015
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.10
|
18.05
|
18.10
|
2,614,400
|
|
|
7/24/2015
|
-0.20 / -1.09%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.15
|
18.10
|
1,701,160
|
|
|
7/23/2015
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.28
|
18.30
|
1,420,950
|
|
|
7/22/2015
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.34
|
18.40
|
4,986,190
|
|
|
7/21/2015
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.40
|
18.30
|
1,256,350
|
|
|
7/20/2015
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.40
|
18.60
|
18.61
|
18.60
|
6,885,750
|
|
|
7/17/2015
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.64
|
18.70
|
5,648,950
|
|
|
7/16/2015
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.40
|
18.50
|
18.51
|
18.50
|
5,897,570
|
|
|
7/15/2015
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.65
|
18.50
|
1,457,440
|
|
|
7/14/2015
|
+0.10 / +0.54%
|
18.80
|
18.90
|
18.50
|
18.70
|
18.69
|
18.70
|
1,711,100
|
|
|
7/13/2015
|
+0.30 / +1.64%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.66
|
18.60
|
2,872,810
|
|
|
7/10/2015
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.39
|
18.30
|
2,237,120
|
|
|
7/9/2015
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.33
|
18.50
|
4,242,684
|
|
|
7/8/2015
|
-0.20 / -1.07%
|
18.70
|
18.80
|
18.30
|
18.50
|
18.48
|
18.50
|
7,593,400
|
|
|
7/7/2015
|
-0.50 / -2.60%
|
18.80
|
19.00
|
18.60
|
18.70
|
18.83
|
18.70
|
5,367,520
|
|
|
7/6/2015
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.20
|
19.21
|
19.20
|
5,125,710
|
|
|
7/3/2015
|
-0.20 / -1.04%
|
19.40
|
19.40
|
18.90
|
19.10
|
19.14
|
19.10
|
2,763,810
|
|
|
7/2/2015
|
+0.40 / +2.12%
|
19.10
|
19.30
|
18.90
|
19.30
|
19.15
|
19.30
|
8,586,770
|
|
|
7/1/2015
|
-0.10 / -0.53%
|
19.10
|
19.20
|
18.70
|
18.90
|
18.95
|
18.90
|
4,994,850
|
|
|
6/30/2015
|
+0.30 / +1.60%
|
18.60
|
19.40
|
18.50
|
19.00
|
19.09
|
19.00
|
7,098,660
|
|
|
6/29/2015
|
+0.30 / +1.63%
|
18.30
|
18.90
|
18.10
|
18.70
|
18.51
|
18.70
|
4,827,640
|
|
|
6/26/2015
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.34
|
18.40
|
2,006,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|