|
|
Closing price on 10/5/2012
|
|
| Open |
20.70 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
1,126,010 |
| Split-adjusted Price |
16.83 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2012
|
-0.10 / -0.42%
|
24.20
|
24.20
|
23.70
|
23.90
|
23.90
|
18.97
|
451,290
|
|
|
9/14/2012
|
+0.30 / +1.27%
|
24.50
|
24.50
|
23.90
|
24.00
|
24.00
|
19.05
|
633,280
|
|
|
9/13/2012
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.20
|
23.70
|
23.70
|
18.81
|
4,283,950
|
|
|
9/12/2012
|
+0.20 / +0.85%
|
24.00
|
24.20
|
23.70
|
23.80
|
23.80
|
18.89
|
265,770
|
|
|
9/11/2012
|
-1.10 / -4.45%
|
24.00
|
24.60
|
23.50
|
23.60
|
23.60
|
18.73
|
1,014,050
|
|
|
9/10/2012
|
-1.20 / -4.63%
|
24.90
|
25.80
|
24.70
|
24.70
|
24.70
|
19.61
|
647,460
|
|
|
9/7/2012
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.80
|
25.90
|
25.90
|
20.56
|
167,000
|
|
|
9/6/2012
|
-0.30 / -1.14%
|
26.20
|
26.60
|
26.00
|
26.00
|
26.00
|
20.64
|
366,200
|
|
|
9/5/2012
|
-0.20 / -0.75%
|
26.50
|
26.70
|
25.60
|
26.30
|
26.30
|
20.88
|
1,061,020
|
|
|
9/4/2012
|
-0.20 / -0.75%
|
26.70
|
27.50
|
26.50
|
26.50
|
26.50
|
21.04
|
218,250
|
|
|
8/31/2012
|
+0.70 / +2.69%
|
26.80
|
27.30
|
26.40
|
26.70
|
26.70
|
21.20
|
960,240
|
|
|
8/30/2012
|
+1.20 / +4.84%
|
25.70
|
26.00
|
25.50
|
26.00
|
26.00
|
20.64
|
747,270
|
|
|
8/29/2012
|
+0.10 / +0.40%
|
24.70
|
25.70
|
24.50
|
24.80
|
24.80
|
19.69
|
613,790
|
|
|
8/28/2012
|
-1.20 / -4.63%
|
25.00
|
25.50
|
24.70
|
24.70
|
24.70
|
19.61
|
900,230
|
|
|
8/27/2012
|
-1.30 / -4.78%
|
27.00
|
27.00
|
25.90
|
25.90
|
25.90
|
20.56
|
204,170
|
|
|
8/24/2012
|
-0.10 / -0.37%
|
26.00
|
27.60
|
26.00
|
27.20
|
27.20
|
21.59
|
1,297,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|