|
|
Closing price on 9/17/2015
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
1,841,940 |
| Split-adjusted Price |
15.30 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.45
|
15.30
|
1,841,940
|
|
|
9/16/2015
|
+0.60 / +4.08%
|
15.00
|
15.70
|
15.00
|
15.30
|
15.36
|
15.30
|
2,887,340
|
|
|
9/15/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.67
|
14.70
|
561,480
|
|
|
9/14/2015
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.78
|
14.70
|
940,300
|
|
|
9/11/2015
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.75
|
14.80
|
654,530
|
|
|
9/10/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
14.80
|
624,230
|
|
|
9/9/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.82
|
14.80
|
809,430
|
|
|
9/8/2015
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.58
|
14.80
|
969,660
|
|
|
9/7/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.54
|
14.60
|
553,020
|
|
|
9/4/2015
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.57
|
14.70
|
754,370
|
|
|
9/3/2015
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.54
|
14.40
|
1,322,770
|
|
|
9/1/2015
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.78
|
14.80
|
12,381,080
|
|
|
8/31/2015
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
16,166,650
|
|
|
8/28/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.10
|
14.99
|
15.10
|
1,933,020
|
|
|
8/27/2015
|
+0.10 / +0.67%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.08
|
15.10
|
2,180,050
|
|
|
8/26/2015
|
+0.60 / +4.17%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.63
|
15.00
|
2,451,150
|
|
|
8/25/2015
|
0.00 / 0.00%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.02
|
14.40
|
5,273,840
|
|
|
8/24/2015
|
-1.00 / -6.49%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.57
|
14.40
|
3,232,060
|
|
|
8/21/2015
|
-0.50 / -3.14%
|
15.60
|
15.80
|
14.90
|
15.40
|
15.32
|
15.40
|
3,892,180
|
|
|
8/20/2015
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.05
|
15.90
|
1,357,750
|
|
|
8/19/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.34
|
16.40
|
760,140
|
|
|
8/18/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.51
|
16.50
|
1,005,190
|
|
|
8/17/2015
|
+0.30 / +1.85%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.57
|
16.50
|
2,913,580
|
|
|
8/14/2015
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.11
|
16.20
|
1,590,910
|
|
|
8/13/2015
|
-0.30 / -1.81%
|
16.40
|
16.50
|
15.80
|
16.30
|
16.16
|
16.30
|
2,933,160
|
|
|
8/12/2015
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.68
|
16.60
|
1,353,560
|
|
|
8/11/2015
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.82
|
16.90
|
1,662,380
|
|
|
8/10/2015
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.93
|
16.80
|
1,338,180
|
|
|
8/7/2015
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.10
|
16.99
|
17.10
|
521,360
|
|
|
8/6/2015
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.13
|
17.00
|
775,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|