Hagar hf (HAGA.IC)
Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
As of 12:33PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 15,200 |
| 30 Apr 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 5,376 |
| 29 Apr 2024 | 74.25 | 74.50 | 73.50 | 74.50 | 74.50 | 3,150,000 |
| 26 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2,035,483 |
| 24 Apr 2024 | 76.50 | 76.50 | 74.75 | 75.50 | 75.50 | 3,450,377 |
| 23 Apr 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 1,023,670 |
| 22 Apr 2024 | 74.50 | 75.50 | 73.00 | 75.50 | 75.50 | 859,065 |
| 19 Apr 2024 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | 3,716,566 |
| 18 Apr 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 2,809,900 |
| 17 Apr 2024 | 74.50 | 75.50 | 74.50 | 75.00 | 75.00 | 508,986 |
| 16 Apr 2024 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | 2,742,927 |
| 15 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 27,000 |
| 12 Apr 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 2,300,000 |
| 11 Apr 2024 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | 3,325,667 |
| 10 Apr 2024 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | 156,810 |
| 09 Apr 2024 | 74.50 | 75.00 | 73.75 | 75.00 | 75.00 | 1,047,458 |
| 08 Apr 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2,100,000 |
| 05 Apr 2024 | 77.00 | 78.50 | 77.00 | 77.00 | 77.00 | 1,317,738 |
| 04 Apr 2024 | 72.75 | 76.00 | 72.75 | 76.00 | 76.00 | 1,114,734 |
| 03 Apr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 02 Apr 2024 | 73.50 | 74.50 | 72.75 | 72.75 | 72.75 | 1,180,022 |
| 27 Mar 2024 | 71.00 | 74.00 | 71.00 | 73.25 | 73.25 | 2,416,892 |
| 26 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 25 Mar 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 105,000 |
| 22 Mar 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 1,720,000 |
| 21 Mar 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 66,000 |
| 20 Mar 2024 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | 3,180,548 |
| 19 Mar 2024 | 72.50 | 73.50 | 72.00 | 73.50 | 73.50 | 4,132,938 |
| 18 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2,093,700 |
| 15 Mar 2024 | 73.25 | 73.50 | 73.00 | 73.00 | 73.00 | 1,044,238 |
| 14 Mar 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 913,776 |
| 13 Mar 2024 | 72.50 | 73.50 | 71.50 | 71.50 | 71.50 | 2,789,355 |
| 12 Mar 2024 | 73.25 | 73.50 | 73.00 | 73.00 | 73.00 | 1,530,067 |
| 11 Mar 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 522,000 |
| 08 Mar 2024 | 74.50 | 74.75 | 73.50 | 74.50 | 74.50 | 2,200,000 |
| 07 Mar 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2,009,152 |
| 06 Mar 2024 | 74.50 | 75.00 | 73.50 | 74.00 | 74.00 | 3,685,019 |
| 05 Mar 2024 | 76.00 | 76.00 | 73.00 | 74.50 | 74.50 | 3,453,479 |
| 04 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 200,000 |
| 01 Mar 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 1,760,879 |
| 29 Feb 2024 | 74.00 | 76.00 | 73.50 | 76.00 | 76.00 | 3,530,522 |
| 28 Feb 2024 | 75.50 | 76.00 | 73.50 | 73.50 | 73.50 | 7,167,930 |
| 27 Feb 2024 | 77.00 | 77.00 | 74.00 | 74.50 | 74.50 | 3,874,284 |
| 26 Feb 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 600,000 |
| 23 Feb 2024 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | 950,365 |
| 22 Feb 2024 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | 303,260 |
| 21 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 20 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 65,000 |
| 19 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100,000 |
| 16 Feb 2024 | 79.25 | 79.25 | 79.00 | 79.00 | 79.00 | 500,000 |
| 15 Feb 2024 | 80.50 | 81.00 | 79.50 | 80.00 | 80.00 | 1,748,260 |
| 14 Feb 2024 | 78.50 | 79.00 | 78.00 | 79.00 | 79.00 | 403,725 |
| 13 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1,777,611 |
| 12 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1,800 |
| 09 Feb 2024 | 79.75 | 81.00 | 79.25 | 80.50 | 80.50 | 2,897,500 |
| 08 Feb 2024 | 81.25 | 81.25 | 79.50 | 79.50 | 79.50 | 3,102,500 |
| 07 Feb 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 225,245 |
| 06 Feb 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 58,220 |
| 05 Feb 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 402,920 |
| 02 Feb 2024 | 81.00 | 82.00 | 80.50 | 82.00 | 82.00 | 1,534,200 |
| 01 Feb 2024 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 613,764 |
| 31 Jan 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1,537,511 |
| 30 Jan 2024 | 82.50 | 82.50 | 81.00 | 82.50 | 82.50 | 1,156,502 |
| 29 Jan 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 949,111 |
| 26 Jan 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 891,380 |
| 25 Jan 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1,748,886 |
| 24 Jan 2024 | 81.00 | 82.50 | 81.00 | 82.00 | 82.00 | 2,401,224 |
| 23 Jan 2024 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | 417,702 |
| 22 Jan 2024 | 84.00 | 84.00 | 81.50 | 81.50 | 81.50 | 1,622,666 |
| 19 Jan 2024 | 80.00 | 82.50 | 80.00 | 81.00 | 81.00 | 6,739,000 |
| 18 Jan 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 6,473,942 |
| 17 Jan 2024 | 80.00 | 80.00 | 77.50 | 79.00 | 79.00 | 8,569,583 |
| 16 Jan 2024 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 5,704,361 |
| 15 Jan 2024 | 78.00 | 79.50 | 77.50 | 79.25 | 79.25 | 235,350 |
| 12 Jan 2024 | 79.50 | 79.50 | 77.00 | 78.50 | 78.50 | 6,357,200 |
| 11 Jan 2024 | 80.00 | 80.25 | 79.50 | 79.50 | 79.50 | 936,744 |
| 10 Jan 2024 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | 1,478,769 |
| 09 Jan 2024 | 81.50 | 82.50 | 81.00 | 81.50 | 81.50 | 1,127,307 |
| 08 Jan 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | 123,650 |
| 05 Jan 2024 | 80.00 | 82.50 | 80.00 | 81.75 | 81.75 | 2,653,563 |
| 04 Jan 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 3,835,505 |
| 03 Jan 2024 | 77.50 | 79.00 | 77.00 | 79.00 | 79.00 | 1,260,843 |
| 02 Jan 2024 | 80.00 | 80.00 | 77.00 | 77.50 | 77.50 | 2,363,000 |
| 29 Dec 2023 | 80.00 | 80.50 | 80.00 | 80.00 | 80.00 | 3,659,622 |
| 28 Dec 2023 | 78.50 | 80.00 | 78.00 | 80.00 | 80.00 | 826,100 |
| 27 Dec 2023 | 77.50 | 78.50 | 77.50 | 78.00 | 78.00 | 3,147,913 |
| 22 Dec 2023 | 75.50 | 77.00 | 75.50 | 75.50 | 75.50 | 3,340,374 |
| 21 Dec 2023 | 73.25 | 75.50 | 72.50 | 75.50 | 75.50 | 2,906,570 |
| 20 Dec 2023 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 2,070,000 |
| 19 Dec 2023 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | 683,064 |
| 18 Dec 2023 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 802,200 |
| 15 Dec 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | 1,631,708 |
| 14 Dec 2023 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | 600,321 |
| 13 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1,500,000 |
| 12 Dec 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 21,840 |
| 11 Dec 2023 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 1,800,000 |
| 08 Dec 2023 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | 1,539,633 |
| 07 Dec 2023 | 67.75 | 68.50 | 67.75 | 68.50 | 68.50 | 98,758 |
| 06 Dec 2023 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 1,334,504 |
| 05 Dec 2023 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 2,014,270 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.