Closing price on 3/30/2009
|
|
Open |
52.50 |
High |
53.00 |
Low |
52.50 |
Volume |
21,840 |
Split-adjusted Price |
15.91 |
|
|
HAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2009
|
-0.50 / -0.94%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
15.91
|
21,840
|
|
3/27/2009
|
0.00 / 0.00%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.00
|
16.06
|
27,090
|
|
3/26/2009
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.00
|
16.06
|
23,160
|
|
3/25/2009
|
+0.50 / +0.95%
|
53.00
|
53.50
|
52.50
|
53.00
|
53.00
|
16.06
|
45,420
|
|
3/24/2009
|
0.00 / 0.00%
|
54.50
|
54.50
|
50.00
|
52.50
|
52.50
|
15.45
|
58,030
|
|
3/23/2009
|
-1.50 / -2.78%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.50
|
15.45
|
16,010
|
|
3/20/2009
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.00
|
54.00
|
54.00
|
15.89
|
23,440
|
|
3/19/2009
|
-1.00 / -1.82%
|
53.50
|
55.00
|
53.00
|
54.00
|
54.00
|
15.89
|
29,780
|
|
3/18/2009
|
+1.00 / +1.85%
|
56.00
|
56.00
|
54.00
|
55.00
|
55.00
|
16.19
|
100,930
|
|
3/17/2009
|
+1.00 / +1.89%
|
53.50
|
54.50
|
53.50
|
54.00
|
54.00
|
15.89
|
36,550
|
|
3/16/2009
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.00
|
53.00
|
15.60
|
29,350
|
|
3/13/2009
|
-1.00 / -1.85%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.00
|
15.60
|
36,990
|
|
3/12/2009
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.50
|
54.00
|
54.00
|
15.89
|
27,830
|
|
3/11/2009
|
0.00 / 0.00%
|
54.00
|
54.50
|
53.50
|
54.00
|
54.00
|
15.89
|
28,520
|
|
3/10/2009
|
0.00 / 0.00%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.00
|
15.89
|
65,870
|
|
3/9/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
53.00
|
54.00
|
54.00
|
15.89
|
123,110
|
|
3/6/2009
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.00
|
51.50
|
51.50
|
15.16
|
12,250
|
|
3/5/2009
|
+1.50 / +3.00%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
15.16
|
21,370
|
|
3/4/2009
|
+1.50 / +3.09%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
14.72
|
9,880
|
|
3/3/2009
|
-2.00 / -3.96%
|
48.50
|
49.50
|
48.50
|
48.50
|
48.50
|
14.27
|
13,320
|
|
3/2/2009
|
-1.50 / -2.88%
|
51.00
|
52.50
|
50.00
|
50.50
|
50.50
|
14.86
|
25,100
|
|
2/27/2009
|
+1.00 / +1.96%
|
50.00
|
52.50
|
50.00
|
52.00
|
52.00
|
15.30
|
6,810
|
|
2/26/2009
|
+1.20 / +2.41%
|
51.00
|
51.00
|
48.00
|
51.00
|
51.00
|
15.01
|
13,640
|
|
2/25/2009
|
+2.30 / +4.84%
|
49.70
|
49.80
|
49.50
|
49.80
|
49.80
|
14.66
|
37,520
|
|
2/24/2009
|
-2.50 / -5.00%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
13.98
|
66,240
|
|
2/23/2009
|
-2.50 / -4.76%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
14.72
|
52,920
|
|
2/20/2009
|
-1.00 / -1.87%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.50
|
15.45
|
39,050
|
|
2/19/2009
|
-0.50 / -0.93%
|
54.00
|
55.00
|
52.50
|
53.50
|
53.50
|
15.75
|
53,290
|
|
2/18/2009
|
-2.00 / -3.57%
|
55.00
|
55.00
|
53.50
|
54.00
|
54.00
|
15.89
|
52,520
|
|
2/17/2009
|
-2.00 / -3.45%
|
57.00
|
58.00
|
56.00
|
56.00
|
56.00
|
16.48
|
48,550
|
|
|