|
|
Closing price on 10/30/2017
|
|
| Open |
7.54 |
| High |
7.75 |
| Low |
7.52 |
| Volume |
11,335,410 |
| Split-adjusted Price |
7.75 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.20 / +2.65%
|
7.54
|
7.75
|
7.52
|
7.75
|
7.61
|
7.75
|
11,335,410
|
|
|
10/27/2017
|
-0.15 / -1.95%
|
7.70
|
7.70
|
7.41
|
7.55
|
7.55
|
7.55
|
6,615,070
|
|
|
10/26/2017
|
-0.21 / -2.65%
|
7.91
|
7.99
|
7.66
|
7.70
|
7.74
|
7.70
|
5,651,910
|
|
|
10/25/2017
|
+0.14 / +1.80%
|
7.80
|
8.10
|
7.80
|
7.91
|
7.96
|
7.91
|
4,036,850
|
|
|
10/24/2017
|
+0.03 / +0.39%
|
7.70
|
7.80
|
7.67
|
7.77
|
7.74
|
7.77
|
2,137,480
|
|
|
10/23/2017
|
-0.36 / -4.44%
|
8.08
|
8.09
|
7.74
|
7.74
|
7.91
|
7.74
|
4,865,150
|
|
|
10/20/2017
|
-0.08 / -0.98%
|
8.18
|
8.19
|
8.08
|
8.10
|
8.13
|
8.10
|
1,735,080
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.18
|
8.25
|
8.16
|
8.18
|
8.19
|
8.18
|
1,827,540
|
|
|
10/18/2017
|
-0.11 / -1.33%
|
8.29
|
8.29
|
8.18
|
8.18
|
8.21
|
8.18
|
2,289,270
|
|
|
10/17/2017
|
-0.04 / -0.48%
|
8.33
|
8.35
|
8.26
|
8.29
|
8.28
|
8.29
|
1,548,850
|
|
|
10/16/2017
|
+0.05 / +0.60%
|
8.28
|
8.37
|
8.28
|
8.33
|
8.32
|
8.33
|
2,206,940
|
|
|
10/13/2017
|
+0.01 / +0.12%
|
8.27
|
8.31
|
8.26
|
8.28
|
8.28
|
8.28
|
1,100,950
|
|
|
10/12/2017
|
-0.05 / -0.60%
|
8.31
|
8.32
|
8.27
|
8.27
|
8.29
|
8.27
|
1,267,660
|
|
|
10/11/2017
|
+0.01 / +0.12%
|
8.31
|
8.38
|
8.30
|
8.32
|
8.34
|
8.32
|
1,266,990
|
|
|
10/10/2017
|
-0.03 / -0.36%
|
8.34
|
8.35
|
8.26
|
8.31
|
8.31
|
8.31
|
1,498,650
|
|
|
10/9/2017
|
+0.05 / +0.60%
|
8.29
|
8.38
|
8.28
|
8.34
|
8.35
|
8.34
|
1,868,590
|
|
|
10/6/2017
|
-0.01 / -0.12%
|
8.33
|
8.36
|
8.28
|
8.29
|
8.30
|
8.29
|
1,445,360
|
|
|
10/5/2017
|
-0.08 / -0.95%
|
8.38
|
8.44
|
8.29
|
8.30
|
8.36
|
8.30
|
1,582,910
|
|
|
10/4/2017
|
+0.13 / +1.58%
|
8.25
|
8.38
|
8.25
|
8.38
|
8.30
|
8.38
|
1,207,790
|
|
|
10/3/2017
|
-0.10 / -1.20%
|
8.35
|
8.40
|
8.20
|
8.25
|
8.28
|
8.25
|
2,251,770
|
|
|
10/2/2017
|
-0.05 / -0.60%
|
8.40
|
8.43
|
8.33
|
8.35
|
8.37
|
8.35
|
2,212,200
|
|
|
9/29/2017
|
-0.13 / -1.52%
|
8.49
|
8.53
|
8.40
|
8.40
|
8.46
|
8.40
|
2,626,080
|
|
|
9/28/2017
|
-0.16 / -1.84%
|
8.70
|
8.79
|
8.50
|
8.53
|
8.65
|
8.53
|
2,968,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|