Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 119.50
+0.50 (0.42%)
Aug 4, 2026, 2:01 PM GMT
Hagar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 568,164 |
| Jul 28, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 209,111 |
| Jul 27, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 199,615 |
| Jul 24, 2026 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | - | 1,399,542 |
| Jul 23, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 263,614 |
| Jul 22, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 243,379 |
| Jul 21, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 223,952 |
| Jul 20, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 406,773 |
| Jul 17, 2026 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | - | 417,349 |
| Jul 16, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 1,419,575 |
| Jul 15, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 562,507 |
| 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 |