Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 117.00
+2.00 (1.74%)
Apr 1, 2026, 3:29 PM GMT
Hagar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.74% | 2,013,559 |
| Mar 31, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 1,560,450 |
| Mar 30, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 10,782 |
| Mar 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 20,000 |
| Mar 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 239,017 |
| Mar 25, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 0.88% | 231,352 |
| Mar 24, 2026 | 111.00 | 114.00 | 110.50 | 114.00 | 114.00 | 0.88% | 5,610,173 |
| Mar 23, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 749,098 |
| Mar 20, 2026 | 109.50 | 112.00 | 109.50 | 111.00 | 111.00 | 0.23% | 1,254,052 |
| Mar 19, 2026 | 112.00 | 112.00 | 110.00 | 110.75 | 110.75 | -1.12% | 1,806,786 |
| Mar 18, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.67% | 608,738 |
| Mar 17, 2026 | 113.00 | 114.00 | 112.75 | 112.75 | 112.75 | -0.22% | 465,860 |
| Mar 16, 2026 | 113.00 | 113.25 | 113.00 | 113.00 | 113.00 | -0.88% | 391,551 |
| Mar 13, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 15,297 |
| Mar 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.44% | 246,994 |
| Mar 11, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 830,842 |
| Mar 10, 2026 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | - | 1,108,358 |
| Mar 9, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | 433,632 |
| Mar 6, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 612,233 |
| Mar 5, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 225,597 |
| Mar 4, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1.08% | 414,107 |
| Mar 3, 2026 | 118.00 | 118.00 | 115.75 | 115.75 | 115.75 | -1.07% | 1,112,281 |
| Mar 2, 2026 | 119.00 | 119.00 | 117.50 | 117.00 | 117.00 | -1.68% | 1,335,028 |
| Feb 27, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,191,127 |
| Feb 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 803 |
| Feb 25, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | - | 526,877 |
| Feb 24, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 314,683 |
| Feb 23, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 229,045 |
| Feb 20, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.46% | 576,000 |
| Feb 19, 2026 | 120.00 | 121.00 | 120.00 | 120.25 | 120.25 | 0.21% | 374,197 |
| Feb 18, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 645,573 |
| Feb 17, 2026 | 120.00 | 120.50 | 119.75 | 120.00 | 120.00 | - | 784,187 |
| Feb 16, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 1,009,093 |
| Feb 13, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 635,019 |
| Feb 12, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 837,665 |
| Feb 11, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 2,086,813 |
| Feb 10, 2026 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 0.83% | 694,205 |
| Feb 9, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.63% | 353,407 |
| Feb 6, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 1,045,533 |
| Feb 5, 2026 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | 2,256,844 |
| Feb 4, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | - | 1,975,405 |
| Feb 3, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 161,267 |
| Feb 2, 2026 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -1.60% | 3,138,585 |
| Jan 30, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 2,233,374 |
| Jan 29, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 298,760 |
| Jan 28, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | - | 323,330 |
| Jan 27, 2026 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | - | 4,371,567 |
| Jan 26, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 417,032 |
| Jan 23, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 3,354,061 |
| Jan 22, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 810,399 |