Hagar hf (ICE:HAGA)
Iceland flag Iceland · Delayed Price · Currency is ISK
109.00
+1.00 (0.93%)
Oct 8, 2025, 3:29 PM GMT

Hagar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 2025107.00107.00105.00105.00105.00-0.94%790,306
Aug 19, 2025107.00107.00106.00106.00106.00-1.85%2,298,112
Aug 18, 2025107.00108.00107.00108.00108.001.89%1,780,425
Aug 15, 2025107.00107.00106.00106.00106.000.95%242,996
Aug 14, 2025107.00107.00105.00105.00105.00-1.87%1,431,811
Aug 13, 2025106.00107.00106.00107.00107.001.90%2,073,745
Aug 12, 2025107.00108.00105.00105.00105.00-0.94%774,488
Aug 11, 2025106.00106.00105.00106.00106.000.95%220,978
Aug 8, 2025105.00105.00104.00105.00105.00-208,431
Aug 7, 2025105.00105.00104.00105.00105.00-491,129
Aug 6, 2025107.00107.00105.00105.00105.00-1,226,936
Aug 5, 2025105.00106.00105.00105.00105.00-1.87%627,383
Aug 1, 2025106.00107.00106.00107.00107.00-238,498
Jul 31, 2025106.00107.00106.00107.00107.000.94%1,406
Jul 30, 2025107.00107.00106.00106.00106.00-0.93%273,223
Jul 29, 2025108.00109.00107.00107.00107.00-0.93%1,619,135