Hagar hf (ICE:HAGA)
Iceland
· Delayed Price · Currency is ISK 125.00
0.00 (0.00%)
Apr 27, 2026, 3:23 PM GMT
Hagar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 29,500 |
| Apr 24, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 3,834 |
| Apr 22, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 411,032 |
| Apr 21, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 630,817 |
| Apr 20, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | 2,164,615 |
| Apr 17, 2026 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 0.81% | 4,499,930 |
| Apr 16, 2026 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 1,981,521 |
| Apr 15, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 558,836 |
| Apr 14, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2.48% | 1,077,696 |
| Apr 13, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 702,890 |
| Apr 10, 2026 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 2,645,043 |
| Apr 9, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 1,684,648 |
| Apr 8, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 1.74% | 2,364,871 |
| Apr 7, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 258,672 |
| Apr 1, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.74% | 2,013,559 |
| Mar 31, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 1,560,450 |
| Mar 30, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 10,782 |
| Mar 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 20,000 |
| Mar 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 239,017 |
| Mar 25, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 0.88% | 231,352 |
| Mar 24, 2026 | 111.00 | 114.00 | 110.50 | 114.00 | 114.00 | 0.88% | 5,610,173 |
| Mar 23, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 749,098 |
| Mar 20, 2026 | 109.50 | 112.00 | 109.50 | 111.00 | 111.00 | 0.23% | 1,254,052 |
| Mar 19, 2026 | 112.00 | 112.00 | 110.00 | 110.75 | 110.75 | -1.12% | 1,806,786 |
| Mar 18, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.67% | 608,738 |
| Mar 17, 2026 | 113.00 | 114.00 | 112.75 | 112.75 | 112.75 | -0.22% | 465,860 |
| Mar 16, 2026 | 113.00 | 113.25 | 113.00 | 113.00 | 113.00 | -0.88% | 391,551 |
| Mar 13, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 15,297 |
| Mar 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.44% | 246,994 |
| Mar 11, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 830,842 |
| Mar 10, 2026 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | - | 1,108,358 |
| 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 |