Hagar hf (ICE:HAGA)
Iceland
· Delayed Price · Currency is ISK 116.00
+1.00 (0.87%)
At close: Dec 5, 2025
Hagar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 736,360 |
| Oct 10, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 218,169 |
| Oct 9, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,051,673 |
| Oct 8, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,850,383 |
| Oct 7, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 1,412,769 |
| Oct 6, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 870,539 |
| Oct 3, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | 926,540 |
| Oct 2, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 166,887 |
| Oct 1, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 1,378,955 |
| Sep 30, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 903,611 |
| Sep 29, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 180,186 |
| Sep 26, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.88% | 502,601 |
| Sep 25, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 69,210 |
| Sep 24, 2025 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 221,218 |
| Sep 23, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 2.91% | 5,308,180 |
| Sep 22, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 211,485 |
| Sep 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 592,153 |
| Sep 18, 2025 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 305,829 |
| Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 213,373 |
| Sep 16, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 621,795 |
| Sep 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 120,788 |
| Sep 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 412,806 |
| Sep 11, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 716,089 |
| Sep 10, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 1,300,140 |
| Sep 9, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 2,115,683 |
| Sep 8, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 809,461 |
| Sep 5, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,639,776 |
| Sep 4, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.96% | 452,971 |
| Sep 3, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.48% | 236,807 |
| Sep 2, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -1.43% | 1,452,000 |
| Sep 1, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 742,707 |
| Aug 29, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 756,029 |
| Aug 28, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 1,177,478 |
| Aug 27, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 264,386 |
| Aug 26, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.41% | 933,334 |
| Aug 25, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | 0.47% | 379,280 |
| Aug 22, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | - | 1,199,000 |
| Aug 21, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,263,146 |
| Aug 20, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 790,306 |
| Aug 19, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | 2,298,112 |
| Aug 18, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.89% | 1,780,425 |
| Aug 15, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | 242,996 |
| Aug 14, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 1,431,811 |
| Aug 13, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 2,073,745 |
| Aug 12, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 774,488 |
| Aug 11, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 220,978 |
| Aug 8, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 208,431 |
| Aug 7, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 491,129 |
| Aug 6, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 1,226,936 |
| Aug 5, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 627,383 |
| Aug 1, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 238,498 |
| Jul 31, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,406 |
| Jul 30, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | 273,223 |
| Jul 29, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 1,619,135 |
| Jul 28, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.89% | 21,781 |
| Jul 25, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.40% | 277,082 |
| Jul 24, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 278,000 |
| Jul 23, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 911,100 |
| Jul 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 302,778 |
| Jul 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 403,500 |
| Jul 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 17,352 |