|
|
Closing price on 3/4/2025
|
|
| Open |
12.65 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
10,577,000 |
| Split-adjusted Price |
12.65 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.05 / -0.39%
|
12.65
|
12.80
|
12.50
|
12.65
|
12.62
|
12.65
|
10,577,000
|
|
|
3/3/2025
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.65
|
12.70
|
12.83
|
12.70
|
8,965,900
|
|
|
2/28/2025
|
-0.25 / -1.89%
|
13.25
|
13.25
|
12.85
|
13.00
|
13.00
|
13.00
|
5,140,400
|
|
|
2/27/2025
|
+0.55 / +4.33%
|
12.80
|
13.30
|
12.65
|
13.25
|
12.92
|
13.25
|
14,305,400
|
|
|
2/26/2025
|
-0.30 / -2.31%
|
13.00
|
13.15
|
12.65
|
12.70
|
12.87
|
12.70
|
9,174,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
13.15
|
13.20
|
12.85
|
13.00
|
12.98
|
13.00
|
6,235,000
|
|
|
2/24/2025
|
+0.05 / +0.39%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.05
|
13.00
|
8,859,100
|
|
|
2/21/2025
|
+0.20 / +1.57%
|
12.70
|
12.95
|
12.55
|
12.95
|
12.72
|
12.95
|
8,030,500
|
|
|
2/20/2025
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.60
|
12.75
|
12.70
|
12.75
|
10,668,200
|
|
|
2/19/2025
|
+0.15 / +1.19%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.70
|
12.75
|
5,404,400
|
|
|
2/18/2025
|
+0.15 / +1.20%
|
12.50
|
12.85
|
12.45
|
12.60
|
12.70
|
12.60
|
11,426,700
|
|
|
2/17/2025
|
+0.05 / +0.40%
|
12.45
|
12.75
|
12.40
|
12.45
|
12.51
|
12.45
|
10,358,100
|
|
|
2/14/2025
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.30
|
12.40
|
12.41
|
12.40
|
2,942,300
|
|
|
2/13/2025
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.35
|
12.40
|
3,568,300
|
|
|
2/12/2025
|
-0.25 / -1.99%
|
12.55
|
12.55
|
12.30
|
12.30
|
12.40
|
12.30
|
2,607,000
|
|
|
2/11/2025
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.35
|
12.55
|
12.51
|
12.55
|
5,361,100
|
|
|
2/10/2025
|
+0.15 / +1.22%
|
12.30
|
12.55
|
12.20
|
12.45
|
12.37
|
12.45
|
8,509,500
|
|
|
2/7/2025
|
+0.30 / +2.50%
|
12.10
|
12.35
|
12.00
|
12.30
|
12.21
|
12.30
|
7,410,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.17
|
12.00
|
7,387,000
|
|
|
2/5/2025
|
+0.10 / +0.84%
|
11.95
|
12.15
|
11.90
|
12.00
|
12.04
|
12.00
|
5,142,600
|
|
|
2/4/2025
|
+0.05 / +0.42%
|
11.80
|
12.05
|
11.75
|
11.90
|
11.88
|
11.90
|
3,721,200
|
|
|
2/3/2025
|
-0.35 / -2.87%
|
11.80
|
11.90
|
11.60
|
11.85
|
11.75
|
11.85
|
8,187,600
|
|
|
1/24/2025
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.20
|
12.19
|
12.20
|
3,744,200
|
|
|
1/23/2025
|
+0.10 / +0.83%
|
12.15
|
12.25
|
12.05
|
12.20
|
12.14
|
12.20
|
3,435,300
|
|
|
1/22/2025
|
+0.15 / +1.26%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.18
|
12.10
|
5,369,900
|
|
|
1/21/2025
|
+0.15 / +1.27%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.89
|
11.95
|
3,263,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.82
|
11.80
|
3,497,400
|
|
|
1/17/2025
|
+0.05 / +0.43%
|
11.85
|
11.95
|
11.75
|
11.80
|
11.83
|
11.80
|
2,238,500
|
|
|
1/16/2025
|
+0.10 / +0.86%
|
11.75
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
4,974,600
|
|
|
1/15/2025
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.65
|
11.60
|
11.65
|
2,489,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|