|
Closing price on 10/29/2012
|
|
| Open |
20.60 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
134,510 |
| Split-adjusted Price |
16.51 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2012
|
-0.20 / -0.95%
|
20.60
|
21.20
|
20.60
|
20.80
|
20.80
|
16.51
|
134,510
|
|
|
10/26/2012
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
16.67
|
107,430
|
|
|
10/25/2012
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.70
|
20.80
|
20.80
|
16.51
|
117,480
|
|
|
10/24/2012
|
-0.20 / -0.94%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.10
|
16.75
|
141,280
|
|
|
10/23/2012
|
0.00 / 0.00%
|
21.10
|
21.70
|
21.10
|
21.30
|
21.30
|
16.91
|
98,020
|
|
|
10/22/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.60
|
21.30
|
21.30
|
16.91
|
308,660
|
|
|
10/19/2012
|
-1.00 / -4.48%
|
22.10
|
22.60
|
21.30
|
21.30
|
21.30
|
16.91
|
456,470
|
|
|
10/18/2012
|
-0.40 / -1.76%
|
22.50
|
22.80
|
22.30
|
22.30
|
22.30
|
17.70
|
276,390
|
|
|
10/17/2012
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.70
|
18.02
|
245,650
|
|
|
10/16/2012
|
+0.30 / +1.33%
|
22.20
|
23.00
|
22.20
|
22.80
|
22.80
|
18.10
|
386,160
|
|
|
10/15/2012
|
-0.10 / -0.44%
|
22.30
|
22.60
|
22.10
|
22.50
|
22.50
|
17.86
|
423,320
|
|
|
10/12/2012
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.10
|
22.60
|
22.60
|
17.94
|
437,890
|
|
|
10/11/2012
|
+0.20 / +0.90%
|
22.10
|
22.80
|
21.90
|
22.50
|
22.50
|
17.86
|
429,450
|
|
|
10/10/2012
|
-0.10 / -0.45%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.30
|
17.70
|
219,050
|
|
|
10/9/2012
|
+0.20 / +0.90%
|
22.50
|
22.70
|
22.10
|
22.40
|
22.40
|
17.78
|
664,300
|
|
|
10/8/2012
|
+1.00 / +4.72%
|
21.20
|
22.20
|
21.20
|
22.20
|
22.20
|
17.62
|
986,610
|
|
|
10/5/2012
|
+0.50 / +2.42%
|
20.70
|
21.20
|
20.60
|
21.20
|
21.20
|
16.83
|
1,126,010
|
|
|
10/4/2012
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.50
|
20.70
|
20.70
|
16.43
|
500,800
|
|
|
10/3/2012
|
+0.60 / +2.96%
|
20.40
|
21.20
|
20.40
|
20.90
|
20.90
|
16.59
|
593,320
|
|
|
10/2/2012
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.80
|
20.30
|
20.30
|
16.11
|
606,930
|
|
|
10/1/2012
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.10
|
20.30
|
20.30
|
16.11
|
507,990
|
|
|
9/28/2012
|
-0.50 / -2.39%
|
20.60
|
20.80
|
20.30
|
20.40
|
20.40
|
16.19
|
337,940
|
|
|
9/27/2012
|
-0.90 / -4.13%
|
21.90
|
21.90
|
20.90
|
20.90
|
20.90
|
16.59
|
428,690
|
|
|
9/26/2012
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.80
|
17.31
|
403,890
|
|
|
9/25/2012
|
-0.70 / -3.13%
|
22.60
|
22.60
|
21.70
|
21.70
|
21.70
|
17.23
|
266,680
|
|
|
9/24/2012
|
-1.10 / -4.68%
|
22.60
|
23.40
|
22.40
|
22.40
|
22.40
|
17.78
|
491,300
|
|
|
9/21/2012
|
+0.90 / +3.98%
|
22.70
|
23.50
|
22.30
|
23.50
|
23.50
|
18.66
|
965,150
|
|
|
9/20/2012
|
-0.70 / -3.00%
|
22.50
|
23.20
|
22.20
|
22.60
|
22.60
|
17.94
|
536,070
|
|
|
9/19/2012
|
-0.20 / -0.85%
|
23.00
|
23.60
|
23.00
|
23.30
|
23.30
|
18.50
|
476,410
|
|
|
9/18/2012
|
-0.40 / -1.67%
|
23.80
|
23.90
|
23.10
|
23.50
|
23.50
|
18.66
|
373,220
|
|
|