Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 117.00
-2.00 (-1.71%)
Jan 5, 2026, 3:01 PM GMT
Hagar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | - | -0.85% | 31,000 |
| Jan 2, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 34,253 |
| Dec 30, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 145,522 |
| Dec 29, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 219,482 |
| Dec 23, 2025 | 114.00 | 115.00 | 113.60 | 115.00 | 115.00 | 0.88% | 2,003,569 |
| Dec 22, 2025 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | -0.87% | 31,614 |
| Dec 19, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 1,669,937 |
| Dec 18, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 3,371,111 |
| Dec 17, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 1,934,773 |
| Dec 16, 2025 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 0.44% | 446,950 |
| Dec 15, 2025 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | -0.87% | 526,339 |
| Dec 12, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1.32% | 957,540 |
| Dec 11, 2025 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.44% | 898,446 |
| Dec 10, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,662,463 |
| Dec 9, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 722,234 |
| Dec 8, 2025 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | - | 1,257,351 |
| Dec 5, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,072,283 |
| Dec 4, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1.32% | 2,805,142 |
| Dec 3, 2025 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 1.34% | 2,940,700 |
| Dec 2, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | - | 520,076 |
| Dec 1, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 655,281 |
| Nov 28, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 1,201,792 |
| Nov 27, 2025 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 2,052,045 |
| Nov 26, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | 3,989,500 |
| Nov 25, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 216,708 |
| Nov 24, 2025 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.45% | 1,113,999 |
| Nov 21, 2025 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.45% | 501,393 |
| Nov 20, 2025 | 111.50 | 112.00 | 111.00 | 111.00 | 111.00 | -0.45% | 1,301,685 |
| Nov 19, 2025 | 112.00 | 114.00 | 111.50 | 111.50 | 111.50 | 1.36% | 2,844,163 |
| Nov 18, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 1,768,919 |
| Nov 17, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.45% | 896,664 |
| Nov 14, 2025 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 324,125 |
| Nov 13, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 1,861,000 |
| Nov 12, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 12,541 |
| Nov 11, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 700,758 |
| Nov 10, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 695,200 |
| Nov 7, 2025 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 541,791 |
| Nov 6, 2025 | 110.50 | 114.00 | 110.50 | 113.00 | 113.00 | 2.26% | 2,948,119 |
| Nov 5, 2025 | 110.00 | 110.50 | 110.00 | 110.50 | 110.50 | -0.45% | 4,143,909 |
| Nov 4, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,460,450 |
| Nov 3, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 859,465 |
| Oct 31, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,282,697 |
| Oct 30, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 477,212 |
| Oct 29, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 535,721 |
| Oct 28, 2025 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | 0.88% | 31,397 |
| Oct 27, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 99,440 |
| Oct 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | 1,002,218 |
| Oct 23, 2025 | 113.00 | 115.00 | 113.00 | 113.50 | 113.50 | 2.25% | 5,150,952 |
| Oct 22, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,185,322 |
| Oct 21, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 2.75% | 7,694,319 |