|
|
Closing price on 9/27/2017
|
|
| Open |
8.80 |
| High |
8.96 |
| Low |
8.69 |
| Volume |
3,670,100 |
| Split-adjusted Price |
8.69 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.11 / -1.25%
|
8.80
|
8.96
|
8.69
|
8.69
|
8.85
|
8.69
|
3,670,100
|
|
|
9/26/2017
|
+0.44 / +5.26%
|
8.42
|
8.85
|
8.42
|
8.80
|
8.64
|
8.80
|
6,113,580
|
|
|
9/25/2017
|
-0.04 / -0.48%
|
8.47
|
8.47
|
8.36
|
8.36
|
8.39
|
8.36
|
1,311,850
|
|
|
9/22/2017
|
0.00 / 0.00%
|
8.41
|
8.50
|
8.37
|
8.40
|
8.41
|
8.40
|
3,856,190
|
|
|
9/21/2017
|
+0.05 / +0.60%
|
8.40
|
8.47
|
8.36
|
8.40
|
8.41
|
8.40
|
1,681,000
|
|
|
9/20/2017
|
+0.07 / +0.85%
|
8.30
|
8.55
|
8.29
|
8.35
|
8.42
|
8.35
|
4,724,870
|
|
|
9/19/2017
|
-0.05 / -0.60%
|
8.31
|
8.34
|
8.28
|
8.28
|
8.30
|
8.28
|
3,004,680
|
|
|
9/18/2017
|
-0.04 / -0.48%
|
8.34
|
8.40
|
8.30
|
8.33
|
8.35
|
8.33
|
3,077,030
|
|
|
9/15/2017
|
+0.02 / +0.24%
|
8.35
|
8.37
|
8.29
|
8.37
|
8.33
|
8.37
|
3,161,290
|
|
|
9/14/2017
|
+0.04 / +0.48%
|
8.40
|
8.46
|
8.32
|
8.35
|
8.39
|
8.35
|
3,635,520
|
|
|
9/13/2017
|
+0.05 / +0.61%
|
8.26
|
8.43
|
8.16
|
8.31
|
8.24
|
8.31
|
5,229,560
|
|
|
9/12/2017
|
-0.06 / -0.72%
|
8.30
|
8.31
|
8.19
|
8.26
|
8.23
|
8.26
|
3,933,450
|
|
|
9/11/2017
|
-0.09 / -1.07%
|
8.41
|
8.41
|
8.29
|
8.32
|
8.35
|
8.32
|
2,883,140
|
|
|
9/8/2017
|
-0.01 / -0.12%
|
8.41
|
8.50
|
8.37
|
8.41
|
8.41
|
8.41
|
4,115,610
|
|
|
9/7/2017
|
+0.11 / +1.32%
|
8.31
|
8.42
|
8.30
|
8.42
|
8.37
|
8.42
|
4,391,900
|
|
|
9/6/2017
|
-0.08 / -0.95%
|
8.47
|
8.47
|
8.30
|
8.31
|
8.34
|
8.31
|
2,245,400
|
|
|
9/5/2017
|
-0.03 / -0.36%
|
8.48
|
8.48
|
8.38
|
8.39
|
8.42
|
8.39
|
1,279,930
|
|
|
9/1/2017
|
-0.07 / -0.82%
|
8.50
|
8.50
|
8.40
|
8.42
|
8.44
|
8.42
|
1,377,320
|
|
|
8/31/2017
|
-0.10 / -1.16%
|
8.50
|
8.58
|
8.49
|
8.49
|
8.51
|
8.49
|
1,223,980
|
|
|
8/30/2017
|
0.00 / 0.00%
|
8.59
|
8.60
|
8.48
|
8.59
|
8.52
|
8.59
|
1,776,690
|
|
|
8/29/2017
|
+0.19 / +2.26%
|
8.40
|
8.67
|
8.40
|
8.59
|
8.60
|
8.59
|
3,387,570
|
|
|
8/28/2017
|
-0.08 / -0.94%
|
8.48
|
8.48
|
8.40
|
8.40
|
8.43
|
8.40
|
2,731,900
|
|
|
8/25/2017
|
+0.03 / +0.36%
|
8.50
|
8.55
|
8.40
|
8.48
|
8.47
|
8.48
|
1,651,150
|
|
|
8/24/2017
|
+0.10 / +1.20%
|
8.40
|
8.55
|
8.32
|
8.45
|
8.42
|
8.45
|
2,398,770
|
|
|
8/23/2017
|
-0.17 / -2.00%
|
8.40
|
8.51
|
8.35
|
8.35
|
8.39
|
8.35
|
1,634,330
|
|
|
8/22/2017
|
-0.08 / -0.93%
|
8.52
|
8.60
|
8.47
|
8.52
|
8.55
|
8.52
|
1,525,460
|
|
|
8/21/2017
|
+0.20 / +2.38%
|
8.70
|
8.78
|
8.60
|
8.60
|
8.67
|
8.60
|
2,569,970
|
|
|
8/18/2017
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.06
|
8.40
|
8.27
|
8.40
|
3,010,140
|
|
|
8/17/2017
|
-0.49 / -5.51%
|
8.83
|
8.90
|
8.40
|
8.40
|
8.59
|
8.40
|
5,843,250
|
|
|
8/16/2017
|
-0.01 / -0.11%
|
8.90
|
8.90
|
8.83
|
8.89
|
8.87
|
8.89
|
2,658,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|