Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 116.00
-1.00 (-0.85%)
Oct 8, 2026, 3:29 PM GMT
Hagar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,390,545 |
| Oct 7, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 731,250 |
| Oct 6, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 546,726 |
| Oct 5, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.30% | 44,691 |
| Oct 2, 2026 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 2.21% | 267,964 |
| Oct 1, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 257,685 |
| Sep 30, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | -1.71% | 630,402 |
| Sep 29, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 1,869,916 |
| Sep 28, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.43% | 900,000 |
| Sep 25, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | - | 577,177 |
| Sep 24, 2026 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 10,267 |
| Sep 23, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 1,510,939 |
| Sep 22, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 414,997 |
| Sep 21, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -2.48% | 118,690 |
| Sep 18, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2.98% | 3,087,833 |
| Sep 17, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 0.43% | 1,432,000 |
| Sep 16, 2026 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | -2.50% | 2,127,427 |
| Sep 15, 2026 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | - | 858,463 |
| Sep 14, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,068,829 |
| Sep 11, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.67% | 112,674 |
| Sep 10, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 1,528,355 |
| Sep 9, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -1.63% | 2,400,019 |
| Sep 8, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 775,381 |
| Sep 7, 2026 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | - | 436,805 |
| Sep 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 230,476 |
| Sep 3, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.41% | 365,905 |
| Sep 2, 2026 | 122.00 | 123.00 | 121.00 | 121.50 | 121.50 | -1.22% | 540,782 |
| Sep 1, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 247,923 |
| Aug 31, 2026 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | -0.41% | 1,544,068 |
| Aug 28, 2026 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | -0.41% | 500,833 |
| Aug 27, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 547,956 |
| Aug 26, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 1,738,106 |
| Aug 25, 2026 | 122.00 | 122.00 | 121.75 | 122.00 | 122.00 | -0.81% | 1,572,394 |
| Aug 24, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,394,409 |
| Aug 21, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | 58,985 |
| Aug 20, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 2,378,727 |
| Aug 19, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 0.85% | 607,501 |
| Aug 18, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 1,419,619 |
| Aug 17, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 236,243 |
| Aug 14, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 0.85% | 1,142,091 |
| Aug 13, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.46% | 289,022 |
| Aug 12, 2026 | 120.00 | 120.00 | 119.00 | 119.75 | 119.75 | 0.63% | 108,807 |
| Aug 11, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.42% | 358,141 |
| Aug 10, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | 17,255 |
| Aug 7, 2026 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 0.84% | 322,550 |
| Aug 6, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 873,819 |
| Aug 5, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 221,540 |
| Aug 4, 2026 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 0.42% | 154,791 |
| Jul 31, 2026 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 6,757,703 |
| Jul 30, 2026 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | - | 1,004,783 |