|
|
Closing price on 4/18/2025
|
|
| Open |
12.55 |
| High |
12.55 |
| Low |
12.30 |
| Volume |
6,010,300 |
| Split-adjusted Price |
12.40 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.30
|
12.40
|
12.42
|
12.40
|
6,010,300
|
|
|
4/17/2025
|
-0.10 / -0.80%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.29
|
12.40
|
5,110,000
|
|
|
4/16/2025
|
+0.35 / +2.88%
|
12.50
|
12.80
|
12.35
|
12.50
|
12.53
|
12.50
|
10,367,100
|
|
|
4/15/2025
|
+0.75 / +6.58%
|
11.60
|
12.15
|
11.50
|
12.15
|
11.99
|
12.15
|
10,987,700
|
|
|
4/14/2025
|
+0.25 / +2.24%
|
11.35
|
11.45
|
11.15
|
11.40
|
11.30
|
11.40
|
5,118,600
|
|
|
4/11/2025
|
+0.70 / +6.70%
|
11.15
|
11.15
|
10.85
|
11.15
|
11.12
|
11.15
|
10,407,200
|
|
|
4/10/2025
|
+0.64 / +6.52%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
244,300
|
|
|
4/9/2025
|
-0.44 / -4.29%
|
9.54
|
10.40
|
9.54
|
9.81
|
9.87
|
9.81
|
13,231,800
|
|
|
4/8/2025
|
-0.75 / -6.82%
|
10.30
|
10.70
|
10.25
|
10.25
|
10.28
|
10.25
|
4,804,300
|
|
|
4/4/2025
|
-0.55 / -4.76%
|
10.75
|
11.20
|
10.75
|
11.00
|
10.82
|
11.00
|
17,736,500
|
|
|
4/3/2025
|
-0.85 / -6.85%
|
11.85
|
12.00
|
11.55
|
11.55
|
11.61
|
11.55
|
14,686,100
|
|
|
4/2/2025
|
+0.10 / +0.81%
|
12.35
|
12.40
|
12.25
|
12.40
|
12.32
|
12.40
|
2,052,900
|
|
|
4/1/2025
|
+0.10 / +0.82%
|
12.25
|
12.35
|
12.20
|
12.30
|
12.29
|
12.30
|
2,473,900
|
|
|
3/31/2025
|
-0.20 / -1.61%
|
12.25
|
12.40
|
12.15
|
12.20
|
12.24
|
12.20
|
6,287,900
|
|
|
3/28/2025
|
-0.20 / -1.59%
|
12.75
|
12.75
|
12.40
|
12.40
|
12.49
|
12.40
|
2,941,600
|
|
|
3/27/2025
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.67
|
12.60
|
1,988,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.65
|
12.70
|
12.90
|
12.70
|
8,035,800
|
|
|
3/25/2025
|
+0.35 / +2.83%
|
12.50
|
12.85
|
12.45
|
12.70
|
12.66
|
12.70
|
10,179,400
|
|
|
3/24/2025
|
0.00 / 0.00%
|
12.35
|
12.70
|
12.30
|
12.35
|
12.46
|
12.35
|
9,495,800
|
|
|
3/21/2025
|
-0.05 / -0.40%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.41
|
12.35
|
3,417,500
|
|
|
3/20/2025
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.20
|
12.40
|
12.32
|
12.40
|
4,435,700
|
|
|
3/19/2025
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.31
|
12.40
|
5,066,200
|
|
|
3/18/2025
|
+0.05 / +0.40%
|
12.45
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
3,732,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.42
|
12.45
|
3,046,900
|
|
|
3/14/2025
|
+0.10 / +0.81%
|
12.35
|
12.55
|
12.30
|
12.45
|
12.41
|
12.45
|
3,135,200
|
|
|
3/13/2025
|
-0.35 / -2.76%
|
12.70
|
12.70
|
12.35
|
12.35
|
12.54
|
12.35
|
4,422,100
|
|
|
3/12/2025
|
+0.20 / +1.60%
|
12.50
|
12.95
|
12.50
|
12.70
|
12.73
|
12.70
|
7,913,700
|
|
|
3/11/2025
|
-0.05 / -0.40%
|
12.45
|
12.55
|
12.30
|
12.50
|
12.44
|
12.50
|
2,964,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.40
|
12.55
|
12.49
|
12.55
|
3,943,200
|
|
|
3/7/2025
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.45
|
12.55
|
12.57
|
12.55
|
4,677,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|