|
Closing price on 3/20/2024
|
|
| Open |
11.95 |
| High |
12.65 |
| Low |
11.75 |
| Volume |
27,279,100 |
| Split-adjusted Price |
12.65 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
+0.80 / +6.75%
|
11.95
|
12.65
|
11.75
|
12.65
|
12.35
|
12.65
|
27,279,100
|
|
|
3/19/2024
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.65
|
11.85
|
11.84
|
11.85
|
6,457,700
|
|
|
3/18/2024
|
-0.55 / -4.47%
|
12.30
|
12.40
|
11.45
|
11.75
|
11.82
|
11.75
|
27,890,500
|
|
|
3/15/2024
|
-0.20 / -1.60%
|
12.50
|
12.55
|
12.30
|
12.30
|
12.39
|
12.30
|
9,090,100
|
|
|
3/14/2024
|
+0.05 / +0.40%
|
12.55
|
12.80
|
12.30
|
12.50
|
12.56
|
12.50
|
16,439,700
|
|
|
3/13/2024
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.47
|
12.45
|
8,588,700
|
|
|
3/12/2024
|
+0.20 / +1.64%
|
12.15
|
12.60
|
12.10
|
12.40
|
12.37
|
12.40
|
14,819,500
|
|
|
3/11/2024
|
-0.35 / -2.79%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.34
|
12.20
|
17,672,600
|
|
|
3/8/2024
|
-0.40 / -3.09%
|
12.95
|
13.05
|
12.45
|
12.55
|
12.67
|
12.55
|
21,627,800
|
|
|
3/7/2024
|
+0.05 / +0.39%
|
12.90
|
13.15
|
12.80
|
12.95
|
12.96
|
12.95
|
12,926,800
|
|
|
3/6/2024
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.85
|
12.90
|
13.03
|
12.90
|
10,759,000
|
|
|
3/5/2024
|
+0.40 / +3.13%
|
12.90
|
13.20
|
12.60
|
13.20
|
13.01
|
13.20
|
28,418,900
|
|
|
3/4/2024
|
+0.10 / +0.79%
|
12.75
|
13.05
|
12.60
|
12.80
|
12.87
|
12.80
|
16,451,900
|
|
|
3/1/2024
|
-0.10 / -0.78%
|
12.85
|
12.90
|
12.65
|
12.70
|
12.71
|
12.70
|
6,677,400
|
|
|
2/29/2024
|
+0.25 / +1.99%
|
12.60
|
12.80
|
12.25
|
12.80
|
12.52
|
12.80
|
16,398,600
|
|
|
2/28/2024
|
-0.10 / -0.79%
|
12.80
|
12.85
|
12.50
|
12.55
|
12.65
|
12.55
|
8,031,400
|
|
|
2/27/2024
|
+0.05 / +0.40%
|
12.70
|
12.95
|
12.50
|
12.65
|
12.66
|
12.65
|
8,634,400
|
|
|
2/26/2024
|
+0.40 / +3.28%
|
12.25
|
12.65
|
12.10
|
12.60
|
12.36
|
12.60
|
12,036,900
|
|
|
2/23/2024
|
-0.40 / -3.17%
|
12.65
|
12.80
|
12.20
|
12.20
|
12.46
|
12.20
|
13,332,000
|
|
|
2/22/2024
|
-0.20 / -1.56%
|
12.70
|
13.10
|
12.60
|
12.60
|
12.83
|
12.60
|
12,957,100
|
|
|
2/21/2024
|
+0.20 / +1.59%
|
12.60
|
12.95
|
12.55
|
12.80
|
12.71
|
12.80
|
9,160,700
|
|
|
2/20/2024
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.55
|
12.60
|
12.75
|
12.60
|
11,190,800
|
|
|
2/19/2024
|
+0.25 / +1.96%
|
12.75
|
13.20
|
12.30
|
13.00
|
12.67
|
13.00
|
19,608,300
|
|
|
2/16/2024
|
-0.70 / -5.20%
|
13.50
|
13.55
|
12.60
|
12.75
|
12.98
|
12.75
|
30,633,500
|
|
|
2/15/2024
|
+0.30 / +2.28%
|
13.55
|
13.75
|
13.15
|
13.45
|
13.44
|
13.45
|
13,827,300
|
|
|
2/7/2024
|
-0.15 / -1.13%
|
13.30
|
13.60
|
13.05
|
13.15
|
13.27
|
13.15
|
15,343,500
|
|
|
2/6/2024
|
-0.05 / -0.37%
|
13.40
|
13.65
|
13.25
|
13.30
|
13.38
|
13.30
|
10,295,100
|
|
|
2/5/2024
|
-0.65 / -4.64%
|
13.95
|
14.00
|
13.30
|
13.35
|
13.54
|
13.35
|
19,880,400
|
|
|
2/2/2024
|
-0.35 / -2.44%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.20
|
14.00
|
10,630,300
|
|
|
2/1/2024
|
+0.15 / +1.06%
|
14.10
|
14.50
|
14.00
|
14.35
|
14.33
|
14.35
|
6,757,100
|
|
|
|