Hagar hf (ICE:HAGA)
Iceland flag Iceland · Delayed Price · Currency is ISK
113.00
-1.00 (-0.88%)
Oct 30, 2025, 10:06 AM GMT

Hagar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025114.00114.00113.00113.00113.00-0.88%535,721
Oct 28, 2025114.00114.00113.50114.00114.000.88%31,397
Oct 27, 2025113.00114.00113.00113.00113.00-0.88%99,440
Oct 24, 2025114.00114.00114.00114.00114.000.44%1,002,218
Oct 23, 2025113.00115.00113.00113.50113.502.25%5,150,952
Oct 22, 2025111.00113.00111.00111.00111.00-0.89%1,185,322
Oct 21, 2025111.00112.00111.00112.00112.002.75%7,694,319
Oct 20, 2025109.00110.00109.00109.00109.00-4,602,837
Oct 17, 2025108.00109.50107.75109.00109.000.93%4,553,986
Oct 16, 2025108.00108.00108.00108.00108.000.93%1,094
Oct 15, 2025109.00110.00107.00107.00107.00-0.93%959,531
Oct 14, 2025108.00108.00107.00108.00108.000.93%252,236
Oct 13, 2025108.00108.00107.00107.00107.00-0.93%736,360
Oct 10, 2025108.00108.00107.00108.00108.00-218,169
Oct 9, 2025109.00110.00108.00108.00108.00-0.92%1,051,673
Oct 8, 2025109.00109.00107.00109.00109.000.93%1,850,383
Oct 7, 2025107.00109.00107.00108.00108.000.93%1,412,769
Oct 6, 2025108.00108.00106.00107.00107.000.94%870,539
Oct 3, 2025107.00107.00106.00106.00106.000.95%926,540
Oct 2, 2025106.00107.00105.00105.00105.00-166,887
Oct 1, 2025106.00106.00105.00105.00105.00-1.87%1,378,955
Sep 30, 2025106.00107.00106.00107.00107.000.94%903,611
Sep 29, 2025107.00107.00106.00106.00106.00-0.93%180,186
Sep 26, 2025105.00107.00105.00107.00107.002.88%502,601
Sep 25, 2025106.00106.00104.00104.00104.00-1.89%69,210
Sep 24, 2025106.00107.00105.50106.00106.00-221,218
Sep 23, 2025107.00108.00106.00106.00106.002.91%5,308,180
Sep 22, 2025104.00104.00103.00103.00103.00-211,485
Sep 19, 2025103.00103.00103.00103.00103.00-1.90%592,153
Sep 18, 2025104.00105.00103.50105.00105.000.96%305,829
Sep 17, 2025104.00104.00104.00104.00104.00-213,373
Sep 16, 2025105.00106.00104.00104.00104.00-0.95%621,795
Sep 15, 2025105.00105.00105.00105.00105.00-0.94%120,788
Sep 12, 2025106.00106.00106.00106.00106.00-412,806
Sep 11, 2025107.00107.00106.00106.00106.00-716,089
Sep 10, 2025105.00106.00104.00106.00106.001.92%1,300,140
Sep 9, 2025106.00106.00104.00104.00104.00-1.89%2,115,683
Sep 8, 2025106.00107.00106.00106.00106.00-809,461
Sep 5, 2025105.00106.00105.00106.00106.000.95%1,639,776
Sep 4, 2025106.00106.00105.00105.00105.000.96%452,971
Sep 3, 2025104.00105.00104.00104.00104.000.48%236,807
Sep 2, 2025105.00105.00103.50103.50103.50-1.43%1,452,000
Sep 1, 2025105.00105.00104.00105.00105.000.96%742,707
Aug 29, 2025104.00104.00103.00104.00104.000.97%756,029
Aug 28, 2025106.00106.00103.00103.00103.00-2.83%1,177,478
Aug 27, 2025105.00106.00104.00106.00106.000.95%264,386
Aug 26, 2025106.00106.00105.00105.00105.00-1.41%933,334
Aug 25, 2025107.00107.00106.50106.50106.500.47%379,280
Aug 22, 2025106.00106.00105.50106.00106.00-1,199,000
Aug 21, 2025105.00106.00105.00106.00106.000.95%1,263,146