Hagar hf (ICE:HAGA)
Iceland flag Iceland · Delayed Price · Currency is ISK
107.00
0.00 (0.00%)
Aug 1, 2025, 1:18 PM GMT

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 2025107.00108.00107.00108.00108.001.89%21,781
Jul 25, 2025108.00108.00106.00106.00106.00-1.40%277,082
Jul 24, 2025107.00107.50107.00107.50107.500.47%278,000
Jul 23, 2025108.00108.00107.00107.00107.00-0.93%911,100
Jul 22, 2025108.00108.00108.00108.00108.00--
Jul 21, 2025108.00108.00108.00108.00108.00-302,778
Jul 18, 2025108.00108.00108.00108.00108.00-403,500
Jul 17, 2025108.00108.00108.00108.00108.00-17,352
Jul 16, 2025109.00109.00106.00108.00108.00-0.92%469,580
Jul 15, 2025108.00109.00108.00109.00109.000.93%89,701
Jul 14, 2025108.00108.00108.00108.00108.00-0.92%200,000
Jul 11, 2025108.00109.00108.00109.00109.00-29,540
Jul 10, 2025109.00109.00109.00109.00109.00-0.91%400,000
Jul 9, 2025110.00110.00110.00110.00110.00-0.90%67,604
Jul 8, 2025111.00111.00111.00111.00111.00-1,274,121
Jul 7, 2025110.00111.00110.00111.00111.001.83%812,488
Jul 4, 2025107.00109.00107.00109.00109.003.81%5,242,654
Jul 3, 2025106.00106.00105.00105.00105.00-0.94%4,221,804
Jul 2, 2025105.00106.00105.00106.00106.001.19%1,539,000
Jul 1, 2025104.00105.00104.00104.75104.75-0.24%2,628,368
Jun 30, 2025105.00106.00105.00105.00105.001.94%4,038,253
Jun 27, 2025103.50104.00103.00103.00103.000.98%4,009,149
Jun 26, 2025101.00102.00101.00102.00102.002.77%3,063,979
Jun 25, 2025100.00101.0099.2599.2599.25-0.25%1,043,656
Jun 24, 2025101.00101.0099.5099.5099.500.51%135,322
Jun 23, 202599.50102.0099.0099.0099.001.54%1,468,779
Jun 20, 202599.50100.2597.5097.5097.50-2.01%1,664,751
Jun 19, 2025101.00101.0099.5099.5099.50-3.40%1,004,934
Jun 18, 2025102.00103.00102.00103.00103.00-113,765
Jun 16, 2025103.00103.00103.00103.00103.00-0.96%300,000
Jun 13, 2025104.00104.00104.00104.00104.00--
Jun 12, 2025105.00105.00104.00104.00104.00-1.89%1,010,108
Jun 11, 2025104.50106.00104.00106.00106.001.92%569,140
Jun 10, 2025106.00106.00104.00104.00104.00-0.95%29,020
Jun 6, 2025104.00106.00104.00105.00105.000.48%502,832
Jun 5, 2025104.00105.00103.00104.50104.500.48%3,050,540
Jun 4, 2025102.00104.50102.00104.00104.001.96%4,784,992
Jun 3, 2025102.00102.00102.00102.00102.00-55,215
Jun 2, 2025103.00103.00102.00102.00102.00-519,872
May 30, 2025102.00102.25102.00102.00102.000.99%317,550
May 28, 2025103.00104.00101.00101.00101.00-2.88%891,070
May 27, 2025104.00104.00104.00104.00101.720.97%816,703
May 26, 2025103.00103.00103.00103.00100.74-0.96%10,000
May 23, 2025105.00105.00104.00104.00101.72-964,530
May 22, 2025105.00105.00104.00104.00101.72-0.95%38,000
May 21, 2025105.00105.50104.00105.00102.70-2,852,844