|
|
Closing price on 2/4/2026
|
|
| Open |
17.30 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
8,272,600 |
| Split-adjusted Price |
17.35 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.00
|
17.35
|
17.19
|
17.35
|
8,272,600
|
|
|
2/3/2026
|
0.00 / 0.00%
|
17.40
|
17.45
|
16.85
|
17.35
|
17.12
|
17.35
|
10,355,200
|
|
|
2/2/2026
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.15
|
17.35
|
17.30
|
17.35
|
7,273,000
|
|
|
1/30/2026
|
+0.15 / +0.88%
|
17.10
|
17.25
|
16.95
|
17.25
|
17.11
|
17.25
|
3,821,300
|
|
|
1/29/2026
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.75
|
17.10
|
16.94
|
17.10
|
6,742,000
|
|
|
1/28/2026
|
+0.20 / +1.20%
|
16.95
|
16.95
|
16.50
|
16.90
|
16.71
|
16.90
|
6,913,100
|
|
|
1/27/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.74
|
16.70
|
5,676,700
|
|
|
1/26/2026
|
-1.25 / -6.96%
|
17.95
|
17.95
|
16.70
|
16.70
|
17.00
|
16.70
|
20,665,400
|
|
|
1/23/2026
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.55
|
17.95
|
17.74
|
17.95
|
9,447,500
|
|
|
1/22/2026
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.75
|
17.85
|
17.96
|
17.85
|
8,153,400
|
|
|
1/21/2026
|
-0.10 / -0.56%
|
17.80
|
18.40
|
17.55
|
17.85
|
17.84
|
17.85
|
13,501,700
|
|
|
1/20/2026
|
+0.40 / +2.28%
|
17.60
|
17.95
|
17.55
|
17.95
|
17.70
|
17.95
|
15,385,700
|
|
|
1/19/2026
|
-0.20 / -1.13%
|
18.00
|
18.40
|
17.55
|
17.55
|
17.93
|
17.55
|
15,255,900
|
|
|
1/16/2026
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.40
|
17.75
|
17.56
|
17.75
|
9,916,300
|
|
|
1/15/2026
|
+0.40 / +2.31%
|
17.25
|
17.85
|
17.10
|
17.75
|
17.45
|
17.75
|
11,058,500
|
|
|
1/14/2026
|
+0.05 / +0.29%
|
17.40
|
17.45
|
17.05
|
17.35
|
17.28
|
17.35
|
9,407,800
|
|
|
1/13/2026
|
+0.20 / +1.17%
|
17.10
|
17.50
|
16.85
|
17.30
|
17.17
|
17.30
|
10,017,800
|
|
|
1/12/2026
|
+0.50 / +3.01%
|
16.50
|
17.10
|
16.40
|
17.10
|
16.79
|
17.10
|
8,482,700
|
|
|
1/9/2026
|
-0.60 / -3.49%
|
17.15
|
17.35
|
16.35
|
16.60
|
16.75
|
16.60
|
15,715,100
|
|
|
1/8/2026
|
+0.15 / +0.88%
|
17.20
|
17.45
|
16.95
|
17.20
|
17.14
|
17.20
|
9,700,100
|
|
|
1/7/2026
|
+0.15 / +0.89%
|
17.05
|
17.20
|
16.80
|
17.05
|
16.91
|
17.05
|
9,771,800
|
|
|
1/6/2026
|
+0.05 / +0.30%
|
16.95
|
17.55
|
16.80
|
16.90
|
17.02
|
16.90
|
12,015,200
|
|
|
1/5/2026
|
-0.70 / -3.99%
|
17.55
|
17.75
|
16.65
|
16.85
|
17.22
|
16.85
|
14,651,700
|
|
|
12/31/2025
|
-0.20 / -1.13%
|
17.80
|
17.90
|
17.55
|
17.55
|
17.74
|
17.55
|
5,528,700
|
|
|
12/30/2025
|
+0.15 / +0.85%
|
17.65
|
17.90
|
17.60
|
17.75
|
17.72
|
17.75
|
7,240,000
|
|
|
12/29/2025
|
-0.30 / -1.68%
|
17.80
|
17.85
|
17.45
|
17.60
|
17.58
|
17.60
|
13,499,800
|
|
|
12/26/2025
|
-0.35 / -1.92%
|
18.20
|
18.40
|
17.35
|
17.90
|
17.68
|
17.90
|
29,304,600
|
|
|
12/25/2025
|
-0.25 / -1.35%
|
18.60
|
19.10
|
18.25
|
18.25
|
18.70
|
18.25
|
17,835,300
|
|
|
12/24/2025
|
+0.25 / +1.37%
|
18.25
|
18.50
|
18.15
|
18.50
|
18.35
|
18.50
|
13,080,500
|
|
|
12/23/2025
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.15
|
18.25
|
18.40
|
18.25
|
19,036,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|