|
Closing price on 5/14/2024
|
|
Open |
13.80 |
High |
13.95 |
Low |
13.50 |
Volume |
7,092,800 |
Split-adjusted Price |
13.55 |
|
|
HAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2024
|
-0.15 / -1.09%
|
13.80
|
13.95
|
13.50
|
13.55
|
13.72
|
13.55
|
7,092,800
|
|
5/13/2024
|
+0.50 / +3.79%
|
13.25
|
13.85
|
13.05
|
13.70
|
13.49
|
13.70
|
21,284,600
|
|
5/10/2024
|
-0.25 / -1.86%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.40
|
13.20
|
8,559,100
|
|
5/9/2024
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.20
|
13.45
|
13.39
|
13.45
|
9,686,100
|
|
5/8/2024
|
+0.30 / +2.27%
|
13.15
|
13.50
|
12.90
|
13.50
|
13.29
|
13.50
|
19,367,600
|
|
5/7/2024
|
+0.20 / +1.54%
|
13.05
|
13.30
|
12.90
|
13.20
|
13.10
|
13.20
|
6,535,900
|
|
5/6/2024
|
+0.55 / +4.42%
|
12.50
|
13.30
|
12.45
|
13.00
|
13.01
|
13.00
|
15,432,200
|
|
5/3/2024
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.45
|
12.48
|
12.45
|
5,125,200
|
|
5/2/2024
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.25
|
12.25
|
12.33
|
12.25
|
3,599,200
|
|
4/26/2024
|
-0.10 / -0.80%
|
12.40
|
12.55
|
12.35
|
12.40
|
12.44
|
12.40
|
4,253,500
|
|
4/25/2024
|
+0.20 / +1.63%
|
12.40
|
12.65
|
12.30
|
12.50
|
12.48
|
12.50
|
5,152,300
|
|
4/24/2024
|
+0.15 / +1.23%
|
12.20
|
12.45
|
12.15
|
12.30
|
12.30
|
12.30
|
6,466,300
|
|
4/23/2024
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.15
|
12.12
|
12.15
|
9,491,100
|
|
4/22/2024
|
+0.25 / +2.12%
|
12.20
|
12.20
|
12.00
|
12.05
|
12.09
|
12.05
|
8,281,200
|
|
4/19/2024
|
-0.05 / -0.42%
|
11.40
|
11.80
|
11.05
|
11.80
|
11.40
|
11.80
|
22,678,300
|
|
4/17/2024
|
-0.75 / -5.95%
|
12.60
|
12.65
|
11.85
|
11.85
|
12.12
|
11.85
|
20,545,600
|
|
4/16/2024
|
+0.10 / +0.80%
|
12.40
|
12.60
|
11.95
|
12.60
|
12.20
|
12.60
|
18,005,800
|
|
4/15/2024
|
-0.90 / -6.72%
|
13.40
|
13.55
|
12.50
|
12.50
|
12.90
|
12.50
|
36,145,400
|
|
4/12/2024
|
+0.10 / +0.75%
|
13.45
|
13.65
|
13.25
|
13.40
|
13.48
|
13.40
|
11,054,400
|
|
4/11/2024
|
-0.10 / -0.75%
|
13.25
|
13.50
|
13.20
|
13.30
|
13.35
|
13.30
|
8,234,200
|
|
4/10/2024
|
+0.25 / +1.90%
|
13.25
|
13.80
|
13.10
|
13.40
|
13.49
|
13.40
|
22,132,200
|
|
4/9/2024
|
+0.15 / +1.15%
|
13.05
|
13.15
|
12.90
|
13.15
|
13.02
|
13.15
|
6,613,600
|
|
4/8/2024
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.85
|
13.00
|
13.19
|
13.00
|
25,674,500
|
|
4/5/2024
|
+0.25 / +1.98%
|
12.60
|
13.10
|
12.45
|
12.90
|
12.80
|
12.90
|
17,103,200
|
|
4/4/2024
|
-0.15 / -1.17%
|
12.65
|
12.80
|
12.60
|
12.65
|
12.67
|
12.65
|
6,912,400
|
|
4/3/2024
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.83
|
12.80
|
14,179,400
|
|
4/2/2024
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.35
|
12.70
|
12.50
|
12.70
|
12,711,700
|
|
4/1/2024
|
-0.40 / -3.07%
|
13.05
|
13.10
|
12.65
|
12.65
|
12.81
|
12.65
|
13,128,500
|
|
3/29/2024
|
+0.10 / +0.77%
|
12.85
|
13.20
|
12.75
|
13.05
|
12.98
|
13.05
|
14,467,200
|
|
3/28/2024
|
+0.40 / +3.19%
|
12.55
|
13.05
|
12.55
|
12.95
|
12.90
|
12.95
|
22,871,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|