Hagar hf (ICE:HAGA)
Iceland · Delayed Price · Currency is ISK 118.00
-2.00 (-1.67%)
Sep 16, 2026, 11:24 AM GMT
Hagar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |