Hagar hf (ICE:HAGA)
Iceland
· Delayed Price · Currency is ISK 115.00
-1.00 (-0.86%)
At close: Mar 9, 2026
Hagar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | 433,632 |
| Mar 6, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 612,233 |
| Mar 5, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 225,597 |
| Mar 4, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1.08% | 414,107 |
| Mar 3, 2026 | 118.00 | 118.00 | 115.75 | 115.75 | 115.75 | -1.07% | 1,112,281 |
| Mar 2, 2026 | 119.00 | 119.00 | 117.50 | 117.00 | 117.00 | -1.68% | 1,335,028 |
| Feb 27, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,191,127 |
| Feb 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 803 |
| Feb 25, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | - | 526,877 |
| Feb 24, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 314,683 |
| Feb 23, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 229,045 |
| Feb 20, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.46% | 576,000 |
| Feb 19, 2026 | 120.00 | 121.00 | 120.00 | 120.25 | 120.25 | 0.21% | 374,197 |
| Feb 18, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 645,573 |
| Feb 17, 2026 | 120.00 | 120.50 | 119.75 | 120.00 | 120.00 | - | 784,187 |
| Feb 16, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 1,009,093 |
| Feb 13, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 635,019 |
| Feb 12, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 837,665 |
| Feb 11, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 2,086,813 |
| Feb 10, 2026 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 0.83% | 694,205 |
| Feb 9, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.63% | 353,407 |
| Feb 6, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 1,045,533 |
| Feb 5, 2026 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | 2,256,844 |
| Feb 4, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | - | 1,975,405 |
| Feb 3, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 161,267 |
| Feb 2, 2026 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -1.60% | 3,138,585 |
| Jan 30, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 2,233,374 |
| Jan 29, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 298,760 |
| Jan 28, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | - | 323,330 |
| Jan 27, 2026 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | - | 4,371,567 |
| Jan 26, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 417,032 |
| Jan 23, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 3,354,061 |
| Jan 22, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 810,399 |
| Jan 21, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 5,426,014 |
| Jan 20, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2.46% | 3,721,876 |
| Jan 19, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 2,138,641 |
| Jan 16, 2026 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | - | 7,277,942 |
| Jan 15, 2026 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 3,779,099 |
| Jan 14, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | 2,712,963 |
| Jan 13, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -2.48% | 1,044,981 |
| Jan 12, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 5,968,319 |
| Jan 9, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 9,460,970 |
| Jan 8, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.85% | 1,034,059 |
| Jan 7, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 511,762 |
| Jan 6, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 1,243,914 |
| Jan 5, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 111,726 |
| Jan 2, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 34,253 |
| Dec 30, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 145,522 |
| Dec 29, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 219,482 |
| Dec 23, 2025 | 114.00 | 115.00 | 113.60 | 115.00 | 115.00 | 0.88% | 2,003,569 |
| Dec 22, 2025 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | -0.87% | 31,614 |
| Dec 19, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 1,669,937 |
| Dec 18, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 3,371,111 |
| Dec 17, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 1,934,773 |
| Dec 16, 2025 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 0.44% | 446,950 |
| Dec 15, 2025 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | -0.87% | 526,339 |
| Dec 12, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1.32% | 957,540 |
| Dec 11, 2025 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.44% | 898,446 |
| Dec 10, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,662,463 |
| Dec 9, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 722,234 |
| Dec 8, 2025 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | - | 1,257,351 |
| Dec 5, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,072,283 |
| Dec 4, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1.32% | 2,805,142 |
| Dec 3, 2025 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 1.34% | 2,940,700 |
| Dec 2, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | - | 520,076 |
| Dec 1, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 655,281 |
| Nov 28, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 1,201,792 |
| Nov 27, 2025 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 2,052,045 |
| Nov 26, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | 3,989,500 |
| Nov 25, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 216,708 |
| Nov 24, 2025 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.45% | 1,113,999 |
| Nov 21, 2025 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.45% | 501,393 |
| Nov 20, 2025 | 111.50 | 112.00 | 111.00 | 111.00 | 111.00 | -0.45% | 1,301,685 |
| Nov 19, 2025 | 112.00 | 114.00 | 111.50 | 111.50 | 111.50 | 1.36% | 2,844,163 |
| Nov 18, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 1,768,919 |
| Nov 17, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.45% | 896,664 |
| Nov 14, 2025 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 324,125 |
| Nov 13, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 1,861,000 |
| Nov 12, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 12,541 |
| Nov 11, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 700,758 |
| Nov 10, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 695,200 |
| Nov 7, 2025 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 541,791 |
| Nov 6, 2025 | 110.50 | 114.00 | 110.50 | 113.00 | 113.00 | 2.26% | 2,948,119 |
| Nov 5, 2025 | 110.00 | 110.50 | 110.00 | 110.50 | 110.50 | -0.45% | 4,143,909 |
| Nov 4, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,460,450 |
| Nov 3, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 859,465 |
| Oct 31, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,282,697 |
| Oct 30, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 477,212 |
| Oct 29, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 535,721 |
| Oct 28, 2025 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | 0.88% | 31,397 |
| Oct 27, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 99,440 |
| Oct 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | 1,002,218 |
| Oct 23, 2025 | 113.00 | 115.00 | 113.00 | 113.50 | 113.50 | 2.25% | 5,150,952 |
| Oct 22, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,185,322 |
| Oct 21, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 2.75% | 7,694,319 |
| Oct 20, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 4,602,837 |
| Oct 17, 2025 | 108.00 | 109.50 | 107.75 | 109.00 | 109.00 | 0.93% | 4,553,986 |
| Oct 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 1,094 |
| Oct 15, 2025 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 959,531 |
| Oct 14, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 252,236 |