|
|
Closing price on 9/8/2017
|
|
| Open |
8.41 |
| High |
8.50 |
| Low |
8.37 |
| Volume |
4,115,610 |
| Split-adjusted Price |
8.41 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2017
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.81
|
8.90
|
8.87
|
8.90
|
2,317,250
|
|
|
8/14/2017
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.74
|
8.90
|
8.80
|
8.90
|
3,274,270
|
|
|
8/11/2017
|
-0.15 / -1.68%
|
8.95
|
8.95
|
8.78
|
8.80
|
8.83
|
8.80
|
4,400,700
|
|
|
8/10/2017
|
-0.04 / -0.44%
|
8.98
|
9.09
|
8.90
|
8.95
|
8.98
|
8.95
|
3,740,580
|
|
|
8/9/2017
|
-0.09 / -0.99%
|
9.10
|
9.10
|
8.90
|
8.99
|
8.99
|
8.99
|
6,060,020
|
|
|
8/8/2017
|
-0.07 / -0.77%
|
9.15
|
9.18
|
9.08
|
9.08
|
9.12
|
9.08
|
4,181,420
|
|
|
8/7/2017
|
+0.02 / +0.22%
|
9.27
|
9.27
|
9.11
|
9.15
|
9.17
|
9.15
|
3,042,720
|
|
|
8/4/2017
|
-0.09 / -0.98%
|
9.23
|
9.25
|
9.10
|
9.13
|
9.18
|
9.13
|
3,777,260
|
|
|
8/3/2017
|
-0.03 / -0.32%
|
9.20
|
9.34
|
9.15
|
9.22
|
9.21
|
9.22
|
4,739,360
|
|
|
8/2/2017
|
-0.20 / -2.12%
|
9.45
|
9.50
|
9.22
|
9.25
|
9.32
|
9.25
|
4,741,290
|
|
|
8/1/2017
|
+0.04 / +0.43%
|
9.68
|
9.80
|
9.42
|
9.45
|
9.61
|
9.45
|
8,523,470
|
|
|
7/31/2017
|
+0.21 / +2.28%
|
9.30
|
9.52
|
9.20
|
9.41
|
9.42
|
9.41
|
8,066,850
|
|
|
7/28/2017
|
+0.13 / +1.43%
|
9.07
|
9.39
|
9.07
|
9.20
|
9.19
|
9.20
|
3,249,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|