|
|
Closing price on 9/12/2018
|
|
| Open |
6.45 |
| High |
6.49 |
| Low |
6.10 |
| Volume |
6,996,030 |
| Split-adjusted Price |
6.18 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
-0.13 / -2.06%
|
6.45
|
6.49
|
6.10
|
6.18
|
6.34
|
6.18
|
6,996,030
|
|
|
9/11/2018
|
+0.41 / +6.95%
|
5.95
|
6.31
|
5.90
|
6.31
|
6.16
|
6.31
|
7,389,650
|
|
|
9/10/2018
|
+0.01 / +0.17%
|
5.86
|
6.00
|
5.83
|
5.90
|
5.89
|
5.90
|
5,273,370
|
|
|
9/7/2018
|
-0.20 / -3.28%
|
5.93
|
6.01
|
5.76
|
5.89
|
5.89
|
5.89
|
10,272,970
|
|
|
9/6/2018
|
-0.41 / -6.31%
|
6.45
|
6.54
|
6.09
|
6.09
|
6.28
|
6.09
|
10,330,170
|
|
|
9/5/2018
|
-0.10 / -1.52%
|
6.60
|
6.75
|
6.39
|
6.50
|
6.59
|
6.50
|
7,711,330
|
|
|
9/4/2018
|
-0.19 / -2.80%
|
6.73
|
6.91
|
6.60
|
6.60
|
6.76
|
6.60
|
8,310,180
|
|
|
8/31/2018
|
-0.10 / -1.45%
|
6.86
|
6.90
|
6.72
|
6.79
|
6.81
|
6.79
|
10,002,760
|
|
|
8/30/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.89
|
6.89
|
6.93
|
6.89
|
7,030,960
|
|
|
8/29/2018
|
+0.09 / +1.30%
|
6.95
|
7.08
|
6.79
|
6.99
|
6.95
|
6.99
|
7,817,060
|
|
|
8/28/2018
|
+0.10 / +1.47%
|
6.85
|
6.99
|
6.80
|
6.90
|
6.86
|
6.90
|
6,571,230
|
|
|
8/27/2018
|
-0.10 / -1.45%
|
6.91
|
7.00
|
6.80
|
6.80
|
6.88
|
6.80
|
8,318,820
|
|
|
8/24/2018
|
-0.10 / -1.43%
|
6.95
|
7.05
|
6.90
|
6.90
|
6.96
|
6.90
|
3,581,150
|
|
|
8/23/2018
|
-0.01 / -0.14%
|
7.00
|
7.06
|
6.89
|
7.00
|
6.96
|
7.00
|
5,624,050
|
|
|
8/22/2018
|
-0.12 / -1.68%
|
7.13
|
7.21
|
7.01
|
7.01
|
7.10
|
7.01
|
5,783,920
|
|
|
8/21/2018
|
+0.01 / +0.14%
|
7.05
|
7.21
|
7.04
|
7.13
|
7.14
|
7.13
|
6,324,580
|
|
|
8/20/2018
|
+0.45 / +6.75%
|
6.70
|
7.12
|
6.55
|
7.12
|
6.90
|
7.12
|
9,345,700
|
|
|
8/17/2018
|
-0.03 / -0.45%
|
6.84
|
6.85
|
6.66
|
6.67
|
6.75
|
6.67
|
4,974,400
|
|
|
8/16/2018
|
-0.30 / -4.29%
|
6.86
|
6.95
|
6.70
|
6.70
|
6.81
|
6.70
|
7,875,210
|
|
|
8/15/2018
|
-0.29 / -3.98%
|
7.06
|
7.20
|
6.97
|
7.00
|
7.04
|
7.00
|
10,771,700
|
|
|
8/14/2018
|
-0.11 / -1.49%
|
7.45
|
7.56
|
7.29
|
7.29
|
7.44
|
7.29
|
5,584,950
|
|
|
8/13/2018
|
-0.13 / -1.73%
|
7.49
|
7.58
|
7.35
|
7.40
|
7.47
|
7.40
|
5,029,940
|
|
|
8/10/2018
|
+0.10 / +1.35%
|
7.95
|
7.95
|
6.96
|
7.53
|
7.60
|
7.53
|
38,001,830
|
|
|
8/9/2018
|
+0.48 / +6.91%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
2,864,590
|
|
|
8/8/2018
|
+0.13 / +1.91%
|
6.82
|
7.01
|
6.79
|
6.95
|
6.89
|
6.95
|
5,670,030
|
|
|
8/7/2018
|
-0.41 / -5.67%
|
7.20
|
7.25
|
6.82
|
6.82
|
7.03
|
6.82
|
7,248,920
|
|
|
8/6/2018
|
+0.08 / +1.12%
|
7.50
|
7.50
|
7.16
|
7.23
|
7.39
|
7.23
|
8,731,250
|
|
|
8/3/2018
|
+0.25 / +3.62%
|
7.06
|
7.31
|
6.90
|
7.15
|
7.10
|
7.15
|
12,124,510
|
|
|
8/2/2018
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.64
|
6.90
|
6.97
|
6.90
|
15,782,250
|
|
|
8/1/2018
|
-0.52 / -6.82%
|
7.79
|
7.79
|
7.09
|
7.10
|
7.26
|
7.10
|
12,631,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|