|
Closing price on 11/17/2011
|
|
| Open |
23.20 |
| High |
24.20 |
| Low |
23.10 |
| Volume |
3,854,130 |
| Split-adjusted Price |
16.22 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
+0.40 / +1.73%
|
23.20
|
24.20
|
23.10
|
23.50
|
23.50
|
16.22
|
3,854,130
|
|
|
11/16/2011
|
+1.10 / +5.00%
|
22.20
|
23.10
|
22.00
|
23.10
|
23.10
|
15.95
|
1,377,450
|
|
|
11/15/2011
|
-0.60 / -2.65%
|
23.00
|
23.30
|
21.90
|
22.00
|
22.00
|
15.19
|
3,652,070
|
|
|
11/14/2011
|
-0.80 / -3.42%
|
23.40
|
23.50
|
22.60
|
22.60
|
22.60
|
15.60
|
4,376,920
|
|
|
11/11/2011
|
-1.20 / -4.88%
|
24.20
|
24.80
|
23.40
|
23.40
|
23.40
|
16.15
|
326,690
|
|
|
11/10/2011
|
-0.80 / -3.15%
|
24.60
|
24.90
|
24.60
|
24.60
|
24.60
|
16.98
|
310,380
|
|
|
11/9/2011
|
-0.40 / -1.55%
|
26.00
|
26.20
|
25.00
|
25.40
|
25.40
|
17.53
|
297,200
|
|
|
11/8/2011
|
-0.70 / -2.64%
|
26.00
|
26.70
|
25.30
|
25.80
|
25.80
|
17.81
|
749,630
|
|
|
11/7/2011
|
-1.30 / -4.68%
|
27.80
|
27.80
|
26.50
|
26.50
|
26.50
|
18.29
|
833,890
|
|
|
11/4/2011
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.80
|
27.80
|
27.80
|
19.19
|
216,330
|
|
|
11/3/2011
|
-0.40 / -1.41%
|
28.30
|
28.40
|
27.70
|
27.90
|
27.90
|
19.26
|
331,510
|
|
|
11/2/2011
|
-0.90 / -3.08%
|
28.70
|
28.90
|
28.30
|
28.30
|
28.30
|
19.54
|
279,740
|
|
|
11/1/2011
|
-0.30 / -1.02%
|
29.50
|
29.70
|
29.10
|
29.20
|
29.20
|
20.16
|
207,030
|
|
|
10/31/2011
|
-0.90 / -2.96%
|
30.80
|
30.80
|
29.50
|
29.50
|
29.50
|
20.36
|
364,880
|
|
|
10/28/2011
|
+1.40 / +4.83%
|
29.50
|
30.40
|
29.00
|
30.40
|
30.40
|
20.98
|
621,230
|
|
|
10/27/2011
|
+0.50 / +1.75%
|
28.40
|
29.00
|
28.40
|
29.00
|
29.00
|
20.02
|
292,480
|
|
|
10/26/2011
|
-0.90 / -3.06%
|
28.90
|
29.30
|
28.50
|
28.50
|
28.50
|
19.67
|
524,540
|
|
|
10/25/2011
|
-0.30 / -1.01%
|
29.70
|
29.70
|
29.40
|
29.40
|
29.40
|
20.29
|
271,810
|
|
|
10/24/2011
|
-0.10 / -0.34%
|
29.80
|
30.50
|
29.60
|
29.70
|
29.70
|
20.50
|
187,470
|
|
|
10/21/2011
|
+0.10 / +0.34%
|
29.70
|
30.60
|
29.60
|
29.80
|
29.80
|
20.57
|
564,050
|
|
|
10/20/2011
|
-0.20 / -0.67%
|
29.70
|
30.00
|
29.50
|
29.70
|
29.70
|
20.50
|
426,490
|
|
|
10/19/2011
|
-0.10 / -0.33%
|
30.00
|
30.40
|
29.90
|
29.90
|
29.90
|
20.64
|
472,210
|
|
|
10/18/2011
|
-0.60 / -1.96%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.00
|
20.71
|
396,530
|
|
|
10/17/2011
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.60
|
21.12
|
168,960
|
|
|
10/14/2011
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.50
|
30.70
|
30.70
|
21.19
|
87,420
|
|
|
10/13/2011
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.30
|
30.50
|
30.50
|
21.05
|
207,920
|
|
|
10/12/2011
|
-0.70 / -2.24%
|
31.00
|
31.20
|
30.50
|
30.50
|
30.50
|
21.05
|
307,610
|
|
|
10/11/2011
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.20
|
31.20
|
31.20
|
21.54
|
206,100
|
|
|
10/10/2011
|
0.00 / 0.00%
|
31.20
|
31.90
|
31.00
|
31.20
|
31.20
|
21.54
|
228,680
|
|
|
10/7/2011
|
-0.40 / -1.27%
|
31.60
|
31.80
|
31.20
|
31.20
|
31.20
|
21.54
|
329,840
|
|
|