Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 126.00
+1.00 (0.80%)
May 27, 2026, 2:00 PM GMT
Hagar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 123.50 | 123.50 | 123.00 | 123.00 | 120.03 | -1.60% | 446,752 |
| Apr 27, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 121.98 | - | 29,500 |
| Apr 24, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 121.98 | 0.81% | 3,834 |
| Apr 22, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 121.01 | -0.80% | 411,032 |
| Apr 21, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 121.98 | -0.79% | 630,817 |
| Apr 20, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 122.96 | 1.61% | 2,164,615 |
| Apr 17, 2026 | 122.00 | 124.00 | 120.00 | 124.00 | 121.01 | 0.81% | 4,499,930 |
| Apr 16, 2026 | 122.00 | 123.00 | 120.00 | 123.00 | 120.03 | 0.82% | 1,981,521 |
| Apr 15, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 119.05 | -1.61% | 558,836 |
| Apr 14, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 121.01 | 2.48% | 1,077,696 |
| Apr 13, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 118.08 | 0.83% | 702,890 |
| Apr 10, 2026 | 119.00 | 120.00 | 118.50 | 120.00 | 117.10 | 0.84% | 2,645,043 |
| Apr 9, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 116.13 | 1.71% | 1,684,648 |
| Apr 8, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 114.18 | 1.74% | 2,710,199 |
| Apr 7, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 112.22 | -1.71% | 258,672 |
| Apr 1, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 114.18 | 1.74% | 2,013,559 |
| Mar 31, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 112.22 | - | 1,560,450 |
| Mar 30, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 112.22 | 0.88% | 10,782 |
| Mar 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 111.25 | - | 20,000 |
| Mar 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 111.25 | -0.87% | 239,017 |
| Mar 25, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 112.22 | 0.88% | 231,352 |
| Mar 24, 2026 | 111.00 | 114.00 | 110.50 | 114.00 | 111.25 | 0.88% | 5,610,173 |
| Mar 23, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 110.27 | 1.80% | 749,098 |
| Mar 20, 2026 | 109.50 | 112.00 | 109.50 | 111.00 | 108.32 | 0.23% | 1,254,052 |
| Mar 19, 2026 | 112.00 | 112.00 | 110.00 | 110.75 | 108.08 | -1.12% | 1,806,786 |
| Mar 18, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 109.30 | -0.67% | 608,738 |
| Mar 17, 2026 | 113.00 | 114.00 | 112.75 | 112.75 | 110.03 | -0.22% | 465,860 |
| Mar 16, 2026 | 113.00 | 113.25 | 113.00 | 113.00 | 110.27 | -0.88% | 391,551 |
| Mar 13, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 111.25 | - | 15,297 |
| Mar 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 111.25 | -0.44% | 246,994 |
| Mar 11, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 111.74 | -0.43% | 830,842 |
| Mar 10, 2026 | 116.00 | 116.50 | 115.00 | 115.00 | 112.22 | - | 1,108,358 |
| Mar 9, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 112.22 | -0.86% | 433,632 |
| Mar 6, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 113.20 | -1.69% | 612,233 |