|
|
Closing price on 5/25/2012
|
|
| Open |
27.90 |
| High |
28.30 |
| Low |
27.70 |
| Volume |
919,080 |
| Split-adjusted Price |
22.15 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.50 / +1.82%
|
27.90
|
28.30
|
27.70
|
27.90
|
27.90
|
22.15
|
919,080
|
|
|
5/24/2012
|
-0.20 / -0.72%
|
27.10
|
27.70
|
27.10
|
27.40
|
27.40
|
21.75
|
2,547,460
|
|
|
5/23/2012
|
-0.60 / -2.13%
|
28.00
|
28.00
|
27.00
|
27.60
|
27.60
|
21.91
|
1,301,690
|
|
|
5/22/2012
|
-0.80 / -2.76%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.20
|
22.39
|
742,210
|
|
|
5/21/2012
|
+1.30 / +4.69%
|
27.70
|
29.00
|
27.60
|
29.00
|
29.00
|
23.02
|
766,630
|
|
|
5/18/2012
|
-0.30 / -1.07%
|
27.60
|
28.00
|
26.90
|
27.70
|
27.70
|
21.99
|
1,973,030
|
|
|
5/17/2012
|
-0.70 / -2.44%
|
28.70
|
29.00
|
28.00
|
28.00
|
28.00
|
22.23
|
1,072,740
|
|
|
5/16/2012
|
+0.50 / +1.77%
|
28.50
|
29.10
|
28.00
|
28.70
|
28.70
|
22.78
|
818,300
|
|
|
5/15/2012
|
-0.90 / -3.09%
|
28.20
|
29.30
|
28.20
|
28.20
|
28.20
|
22.39
|
1,264,240
|
|
|
5/14/2012
|
-1.50 / -4.90%
|
30.10
|
30.60
|
29.10
|
29.10
|
29.10
|
23.10
|
1,482,510
|
|
|
5/11/2012
|
-1.50 / -4.67%
|
32.20
|
32.30
|
30.60
|
30.60
|
30.60
|
24.29
|
1,407,330
|
|
|
5/10/2012
|
+0.90 / +2.88%
|
31.50
|
32.70
|
31.10
|
32.10
|
32.10
|
25.48
|
1,437,530
|
|
|
5/9/2012
|
+1.40 / +4.70%
|
30.00
|
31.20
|
30.00
|
31.20
|
31.20
|
24.77
|
2,219,390
|
|
|
5/8/2012
|
+1.40 / +4.93%
|
28.40
|
29.80
|
28.20
|
29.80
|
29.80
|
23.66
|
2,376,970
|
|
|
5/7/2012
|
+0.10 / +0.35%
|
28.30
|
28.50
|
27.90
|
28.40
|
28.40
|
22.55
|
1,075,310
|
|
|
5/4/2012
|
+0.10 / +0.35%
|
28.30
|
28.90
|
28.30
|
28.30
|
28.30
|
22.47
|
553,060
|
|
|
5/3/2012
|
+0.10 / +0.36%
|
27.60
|
28.40
|
27.60
|
28.20
|
28.20
|
22.39
|
724,160
|
|
|
5/2/2012
|
-0.40 / -1.40%
|
28.80
|
28.80
|
27.90
|
28.10
|
28.10
|
22.31
|
1,064,070
|
|
|
4/27/2012
|
+0.20 / +0.71%
|
28.30
|
28.70
|
28.20
|
28.50
|
28.50
|
22.62
|
677,440
|
|
|
4/26/2012
|
-1.10 / -3.74%
|
28.60
|
29.30
|
28.20
|
28.30
|
28.30
|
22.47
|
1,177,260
|
|
|
4/25/2012
|
+0.70 / +2.44%
|
29.50
|
30.00
|
29.30
|
29.40
|
29.40
|
23.34
|
1,124,710
|
|
|
4/24/2012
|
-2.80 / -8.89%
|
28.70
|
28.70
|
28.10
|
28.70
|
28.70
|
22.78
|
1,200,610
|
|
|
4/23/2012
|
+0.70 / +2.27%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.50
|
21.74
|
1,045,300
|
|
|
4/20/2012
|
+0.60 / +1.99%
|
30.50
|
31.30
|
29.90
|
30.80
|
30.80
|
21.26
|
1,055,040
|
|
|
4/19/2012
|
-1.50 / -4.73%
|
31.30
|
31.70
|
30.20
|
30.20
|
30.20
|
20.85
|
1,905,940
|
|
|
4/18/2012
|
-0.10 / -0.31%
|
32.00
|
32.90
|
31.50
|
31.70
|
31.70
|
21.88
|
1,478,770
|
|
|
4/17/2012
|
-0.20 / -0.63%
|
32.20
|
32.70
|
31.50
|
31.80
|
31.80
|
21.95
|
1,088,800
|
|
|
4/16/2012
|
+1.30 / +4.23%
|
31.40
|
32.20
|
30.90
|
32.00
|
32.00
|
22.09
|
1,109,610
|
|
|
4/13/2012
|
-0.60 / -1.92%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.70
|
21.19
|
1,783,170
|
|
|
4/12/2012
|
-0.40 / -1.26%
|
32.20
|
32.50
|
31.30
|
31.30
|
31.30
|
21.61
|
1,540,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|