Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 106.00
-0.50 (-0.47%)
Aug 22, 2025, 3:23 PM GMT
Hagar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -0.47% | 329,000 |
| Aug 21, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,263,146 |
| Aug 20, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 790,306 |
| Aug 19, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | 2,298,112 |
| Aug 18, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.89% | 1,780,425 |
| Aug 15, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | 242,996 |
| Aug 14, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 1,431,811 |
| Aug 13, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 2,073,745 |
| Aug 12, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 774,488 |
| Aug 11, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 220,978 |
| Aug 8, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 208,431 |
| Aug 7, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 491,129 |
| Aug 6, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 1,226,936 |
| Aug 5, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 627,383 |
| Aug 1, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 238,498 |
| Jul 31, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,406 |
| Jul 30, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 273,223 |
| Jul 29, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,619,135 |
| Jul 28, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.89% | 21,781 |
| Jul 25, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.40% | 277,082 |
| Jul 24, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 278,000 |
| Jul 23, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 911,100 |
| Jul 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jul 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 302,778 |
| Jul 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 403,500 |
| Jul 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 17,352 |
| Jul 16, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 469,580 |
| Jul 15, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 89,701 |
| Jul 14, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 200,000 |
| Jul 11, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 29,540 |
| Jul 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 400,000 |
| Jul 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 67,604 |
| Jul 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1,274,121 |
| Jul 7, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1.83% | 812,488 |
| Jul 4, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3.81% | 5,242,654 |
| Jul 3, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 4,221,804 |
| Jul 2, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.19% | 1,539,000 |
| Jul 1, 2025 | 104.00 | 105.00 | 104.00 | 104.75 | 104.75 | -0.24% | 2,628,368 |
| Jun 30, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1.94% | 4,038,253 |
| Jun 27, 2025 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 0.98% | 4,009,149 |
| Jun 26, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 2.77% | 3,063,979 |
| Jun 25, 2025 | 100.00 | 101.00 | 99.25 | 99.25 | 99.25 | -0.25% | 1,043,656 |
| Jun 24, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | 0.51% | 135,322 |
| Jun 23, 2025 | 99.50 | 102.00 | 99.00 | 99.00 | 99.00 | 1.54% | 1,468,779 |
| Jun 20, 2025 | 99.50 | 100.25 | 97.50 | 97.50 | 97.50 | -2.01% | 1,664,751 |
| Jun 19, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -3.40% | 1,004,934 |
| Jun 18, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 113,765 |
| Jun 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 300,000 |
| Jun 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jun 12, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,010,108 |