|
|
Closing price on 11/9/2009
|
|
| Open |
76.50 |
| High |
77.50 |
| Low |
75.50 |
| Volume |
361,050 |
| Split-adjusted Price |
34.31 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2009
|
-3.50 / -4.43%
|
76.50
|
77.50
|
75.50
|
75.50
|
75.50
|
34.31
|
361,050
|
|
|
11/6/2009
|
-34.00 / -30.09%
|
79.00
|
79.00
|
78.50
|
79.00
|
79.00
|
35.90
|
1,298,610
|
|
|
11/5/2009
|
+3.00 / +2.73%
|
110.00
|
114.00
|
109.00
|
113.00
|
113.00
|
34.23
|
811,420
|
|
|
11/4/2009
|
+1.00 / +0.92%
|
108.00
|
114.00
|
107.00
|
110.00
|
110.00
|
33.33
|
700,930
|
|
|
11/3/2009
|
-5.00 / -4.39%
|
111.00
|
114.00
|
109.00
|
109.00
|
109.00
|
33.02
|
725,780
|
|
|
11/2/2009
|
-5.00 / -4.20%
|
114.00
|
116.00
|
114.00
|
114.00
|
114.00
|
34.54
|
740,140
|
|
|
10/30/2009
|
0.00 / 0.00%
|
122.00
|
122.00
|
119.00
|
119.00
|
119.00
|
36.05
|
728,540
|
|
|
10/29/2009
|
-2.00 / -1.65%
|
119.00
|
120.00
|
116.00
|
119.00
|
119.00
|
36.05
|
591,940
|
|
|
10/28/2009
|
+1.00 / +0.83%
|
122.00
|
123.00
|
120.00
|
121.00
|
121.00
|
36.66
|
731,630
|
|
|
10/27/2009
|
-2.00 / -1.64%
|
120.00
|
121.00
|
118.00
|
120.00
|
120.00
|
36.36
|
786,380
|
|
|
10/26/2009
|
-3.00 / -2.40%
|
125.00
|
127.00
|
120.00
|
122.00
|
122.00
|
36.96
|
1,295,160
|
|
|
10/23/2009
|
-6.00 / -4.58%
|
131.00
|
131.00
|
125.00
|
125.00
|
125.00
|
37.87
|
972,780
|
|
|
10/22/2009
|
-1.00 / -0.76%
|
131.00
|
132.00
|
128.00
|
131.00
|
131.00
|
39.69
|
1,114,760
|
|
|
10/21/2009
|
0.00 / 0.00%
|
133.00
|
137.00
|
130.00
|
132.00
|
132.00
|
39.99
|
1,471,290
|
|
|
10/20/2009
|
+6.00 / +4.76%
|
128.00
|
132.00
|
126.00
|
132.00
|
132.00
|
39.99
|
2,844,730
|
|
|
10/19/2009
|
+3.00 / +2.44%
|
124.00
|
126.00
|
123.00
|
126.00
|
126.00
|
38.17
|
1,021,640
|
|
|
10/16/2009
|
-2.00 / -1.60%
|
124.00
|
125.00
|
122.00
|
123.00
|
123.00
|
37.26
|
1,002,970
|
|
|
10/15/2009
|
+1.00 / +0.81%
|
126.00
|
126.00
|
124.00
|
125.00
|
125.00
|
37.87
|
1,056,630
|
|
|
10/14/2009
|
0.00 / 0.00%
|
124.00
|
125.00
|
123.00
|
124.00
|
124.00
|
37.57
|
1,053,220
|
|
|
10/13/2009
|
-3.00 / -2.36%
|
126.00
|
128.00
|
124.00
|
124.00
|
124.00
|
37.57
|
933,310
|
|
|
10/12/2009
|
+4.00 / +3.25%
|
125.00
|
129.00
|
123.00
|
127.00
|
127.00
|
38.48
|
1,613,280
|
|
|
10/9/2009
|
+2.00 / +1.65%
|
123.00
|
124.00
|
121.00
|
123.00
|
123.00
|
37.26
|
1,541,160
|
|
|
10/8/2009
|
0.00 / 0.00%
|
120.00
|
122.00
|
119.00
|
121.00
|
121.00
|
36.66
|
541,990
|
|
|
10/7/2009
|
+3.00 / +2.54%
|
119.00
|
123.00
|
118.00
|
121.00
|
121.00
|
36.66
|
1,052,720
|
|
|
10/6/2009
|
-2.00 / -1.67%
|
122.00
|
122.00
|
118.00
|
118.00
|
118.00
|
35.75
|
759,240
|
|
|
10/5/2009
|
0.00 / 0.00%
|
119.00
|
122.00
|
116.00
|
120.00
|
120.00
|
36.36
|
791,350
|
|
|
10/2/2009
|
-4.00 / -3.23%
|
120.00
|
122.00
|
118.00
|
120.00
|
120.00
|
36.36
|
1,831,060
|
|
|
10/1/2009
|
-2.00 / -1.59%
|
125.00
|
126.00
|
122.00
|
124.00
|
124.00
|
37.57
|
1,184,290
|
|
|
9/30/2009
|
-1.00 / -0.79%
|
128.00
|
128.00
|
124.00
|
126.00
|
126.00
|
38.17
|
1,161,170
|
|
|
9/29/2009
|
+6.00 / +4.96%
|
123.00
|
127.00
|
121.00
|
127.00
|
127.00
|
38.48
|
2,793,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|