Hagar hf (ICE:HAGA)
109.00
+1.00 (0.93%)
Oct 8, 2025, 3:29 PM GMT
Hagar Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 1,412,769 |
Oct 6, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 870,539 |
Oct 3, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | 926,540 |
Oct 2, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 166,887 |
Oct 1, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 1,378,955 |
Sep 30, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 903,611 |
Sep 29, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 180,186 |
Sep 26, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.88% | 502,601 |
Sep 25, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 69,210 |
Sep 24, 2025 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 221,218 |
Sep 23, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 2.91% | 5,308,180 |
Sep 22, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 211,485 |
Sep 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 592,153 |
Sep 18, 2025 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 305,829 |
Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 213,373 |
Sep 16, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 621,795 |
Sep 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 120,788 |
Sep 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 412,806 |
Sep 11, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 716,089 |
Sep 10, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 1,300,140 |
Sep 9, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 2,115,683 |
Sep 8, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 809,461 |
Sep 5, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,639,776 |
Sep 4, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.96% | 452,971 |
Sep 3, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.48% | 236,807 |
Sep 2, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -1.43% | 1,452,000 |
Sep 1, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 742,707 |
Aug 29, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 756,029 |
Aug 28, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 1,177,478 |
Aug 27, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 264,386 |
Aug 26, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.41% | 933,334 |
Aug 25, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | 0.47% | 379,280 |
Aug 22, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | - | 1,199,000 |
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 |