|
Closing price on 11/22/2023
|
|
| Open |
9.35 |
| High |
9.48 |
| Low |
9.29 |
| Volume |
15,150,500 |
| Split-adjusted Price |
9.36 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
+0.10 / +1.08%
|
9.35
|
9.48
|
9.29
|
9.36
|
9.39
|
9.36
|
15,150,500
|
|
|
11/21/2023
|
-0.14 / -1.49%
|
9.53
|
9.53
|
9.25
|
9.26
|
9.33
|
9.26
|
10,215,900
|
|
|
11/20/2023
|
+0.28 / +3.07%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.27
|
9.40
|
29,063,600
|
|
|
11/17/2023
|
+0.12 / +1.33%
|
9.10
|
9.35
|
9.00
|
9.12
|
9.19
|
9.12
|
34,632,600
|
|
|
11/16/2023
|
+0.02 / +0.22%
|
8.98
|
9.00
|
8.85
|
9.00
|
8.92
|
9.00
|
8,440,200
|
|
|
11/15/2023
|
+0.08 / +0.90%
|
9.10
|
9.20
|
8.96
|
8.98
|
9.10
|
8.98
|
23,336,100
|
|
|
11/14/2023
|
-0.10 / -1.11%
|
9.01
|
9.15
|
8.80
|
8.90
|
8.95
|
8.90
|
14,958,800
|
|
|
11/13/2023
|
+0.30 / +3.45%
|
8.79
|
9.20
|
8.77
|
9.00
|
9.00
|
9.00
|
20,658,200
|
|
|
11/10/2023
|
+0.20 / +2.35%
|
8.46
|
9.09
|
8.39
|
8.70
|
8.95
|
8.70
|
46,222,000
|
|
|
11/9/2023
|
-0.13 / -1.51%
|
8.68
|
8.78
|
8.50
|
8.50
|
8.65
|
8.50
|
10,873,800
|
|
|
11/8/2023
|
+0.25 / +2.98%
|
8.38
|
8.63
|
8.25
|
8.63
|
8.43
|
8.63
|
13,647,400
|
|
|
11/7/2023
|
+0.08 / +0.96%
|
8.30
|
8.56
|
8.24
|
8.38
|
8.46
|
8.38
|
7,391,500
|
|
|
11/6/2023
|
+0.10 / +1.22%
|
8.22
|
8.35
|
8.19
|
8.30
|
8.26
|
8.30
|
7,060,000
|
|
|
11/3/2023
|
-0.12 / -1.44%
|
8.58
|
8.59
|
8.15
|
8.20
|
8.34
|
8.20
|
8,031,300
|
|
|
11/2/2023
|
+0.16 / +1.96%
|
8.35
|
8.44
|
8.20
|
8.32
|
8.33
|
8.32
|
8,206,500
|
|
|
11/1/2023
|
+0.13 / +1.62%
|
8.10
|
8.19
|
7.95
|
8.16
|
8.07
|
8.16
|
5,880,800
|
|
|
10/31/2023
|
-0.30 / -3.60%
|
8.40
|
8.43
|
8.02
|
8.03
|
8.24
|
8.03
|
8,492,800
|
|
|
10/30/2023
|
-0.42 / -4.80%
|
8.88
|
8.95
|
8.33
|
8.33
|
8.68
|
8.33
|
8,905,300
|
|
|
10/27/2023
|
+0.06 / +0.69%
|
8.80
|
8.89
|
8.58
|
8.75
|
8.76
|
8.75
|
12,118,400
|
|
|
10/26/2023
|
-0.10 / -1.14%
|
8.57
|
8.69
|
8.26
|
8.69
|
8.42
|
8.69
|
18,083,600
|
|
|
10/25/2023
|
+0.07 / +0.80%
|
8.81
|
8.95
|
8.72
|
8.79
|
8.83
|
8.79
|
12,235,100
|
|
|
10/24/2023
|
+0.01 / +0.11%
|
8.71
|
8.88
|
8.64
|
8.72
|
8.75
|
8.72
|
7,667,700
|
|
|
10/23/2023
|
+0.56 / +6.87%
|
8.15
|
8.72
|
8.11
|
8.71
|
8.56
|
8.71
|
32,713,900
|
|
|
10/20/2023
|
+0.17 / +2.13%
|
7.99
|
8.15
|
7.80
|
8.15
|
8.02
|
8.15
|
5,014,400
|
|
|
10/19/2023
|
+0.28 / +3.64%
|
7.70
|
8.06
|
7.64
|
7.98
|
7.85
|
7.98
|
7,540,300
|
|
|
10/18/2023
|
-0.33 / -4.11%
|
8.11
|
8.13
|
7.60
|
7.70
|
7.84
|
7.70
|
10,250,200
|
|
|
10/17/2023
|
-0.30 / -3.60%
|
8.34
|
8.42
|
8.03
|
8.03
|
8.27
|
8.03
|
5,553,500
|
|
|
10/16/2023
|
+0.01 / +0.12%
|
8.32
|
8.41
|
8.30
|
8.33
|
8.35
|
8.33
|
5,384,500
|
|
|
10/13/2023
|
+0.10 / +1.22%
|
8.19
|
8.42
|
8.09
|
8.32
|
8.22
|
8.32
|
9,088,000
|
|
|
10/12/2023
|
-0.18 / -2.14%
|
8.48
|
8.50
|
8.15
|
8.22
|
8.34
|
8.22
|
8,759,000
|
|
|
|