Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 121.00
0.00 (0.00%)
Jul 15, 2026, 3:29 PM GMT
Hagar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 122.00 | 122.00 | 121.50 | 121.50 | - | 0.41% | 196,243 |
| Jul 14, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.63% | 330,373 |
| Jul 13, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1.65% | 206,162 |
| Jul 10, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 207,000 |
| Jul 9, 2026 | 121.50 | 123.00 | 121.00 | 122.00 | 122.00 | - | 294,019 |
| Jul 8, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 418,234 |
| Jul 7, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 1,112,729 |
| Jul 6, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 549,564 |
| Jul 3, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 197,420 |
| Jul 2, 2026 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 0.82% | 2,440,732 |
| Jul 1, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 2.52% | 1,079,208 |
| Jun 30, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 316,646 |
| Jun 29, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | -0.83% | 147,121 |
| Jun 26, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 742,574 |
| Jun 25, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 10,000 |
| Jun 23, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 820,792 |
| Jun 22, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 274,795 |
| Jun 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 2,077,774 |
| Jun 18, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.82% | 1,711,259 |
| Jun 16, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 33,023 |
| Jun 15, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 1,010,225 |
| Jun 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | 400,000 |
| Jun 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 915,833 |
| Jun 10, 2026 | 121.75 | 121.75 | 121.00 | 121.00 | 121.00 | -0.82% | 1,860,270 |
| Jun 9, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 1,404,640 |
| Jun 8, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 26,202 |
| Jun 5, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 421,942 |
| Jun 4, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | 1,991,225 |
| Jun 3, 2026 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 0.81% | 465,469 |
| Jun 2, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 686,148 |
| Jun 1, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | -0.79% | 1,111,844 |
| May 29, 2026 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | - | 2,769,813 |
| May 28, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 81,207 |
| May 27, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 3,329,437 |
| May 26, 2026 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 1.63% | 8,002,500 |
| May 22, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.43% | 6,001,388 |
| May 21, 2026 | 123.00 | 125.50 | 123.00 | 125.50 | 122.47 | 2.03% | 1,222,507 |
| May 20, 2026 | 123.50 | 124.00 | 123.00 | 123.00 | 120.03 | -0.81% | 2,181,209 |
| May 19, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 121.01 | 0.81% | 1,605,739 |
| May 18, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 120.03 | - | 12,791 |
| May 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 120.03 | -0.81% | 560,486 |
| May 13, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 121.01 | 0.81% | 748,367 |
| May 12, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 120.03 | -0.40% | 6,187 |
| May 11, 2026 | 123.00 | 124.00 | 123.00 | 123.50 | 120.52 | 0.41% | 8,066 |
| May 8, 2026 | 120.00 | 123.00 | 119.00 | 123.00 | 120.03 | 2.50% | 3,554,701 |
| May 7, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 117.10 | -0.83% | 685,032 |
| May 6, 2026 | 120.50 | 121.00 | 120.00 | 121.00 | 118.08 | 0.83% | 202,608 |
| May 5, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 117.10 | -0.83% | 79,929 |
| May 4, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 118.08 | 0.83% | 137,210 |
| Apr 30, 2026 | 123.50 | 123.50 | 120.00 | 120.00 | 117.10 | -2.44% | 1,243,180 |