Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 124.00
-0.50 (-0.40%)
Jan 30, 2026, 11:24 AM GMT
Hagar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 268,506 |
| 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 | - | 2,854,061 |
| Jan 22, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 810,399 |
| Jan 21, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 5,426,014 |
| Jan 20, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2.46% | 3,721,876 |
| Jan 19, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 2,138,641 |
| Jan 16, 2026 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | - | 7,277,942 |
| Jan 15, 2026 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 3,779,099 |
| Jan 14, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | 2,712,963 |
| Jan 13, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -2.48% | 1,044,981 |
| Jan 12, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 5,968,319 |
| Jan 9, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 9,460,970 |
| Jan 8, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.85% | 1,034,059 |
| Jan 7, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 511,762 |
| Jan 6, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 1,243,914 |
| Jan 5, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 111,726 |
| 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 |