|
Closing price on 6/13/2024
|
|
Open |
14.20 |
High |
14.25 |
Low |
13.85 |
Volume |
11,627,000 |
Split-adjusted Price |
13.95 |
|
|
HAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2024
|
-0.25 / -1.76%
|
14.20
|
14.25
|
13.85
|
13.95
|
14.05
|
13.95
|
11,627,000
|
|
6/12/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.13
|
14.20
|
5,746,100
|
|
6/11/2024
|
+0.20 / +1.43%
|
14.10
|
14.20
|
13.70
|
14.20
|
13.89
|
14.20
|
15,706,500
|
|
6/10/2024
|
-0.40 / -2.78%
|
14.50
|
14.60
|
13.95
|
14.00
|
14.25
|
14.00
|
17,101,200
|
|
6/7/2024
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.45
|
14.40
|
6,778,500
|
|
6/6/2024
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.28
|
14.30
|
7,415,300
|
|
6/5/2024
|
-0.15 / -1.04%
|
14.50
|
14.50
|
14.20
|
14.25
|
14.33
|
14.25
|
10,717,700
|
|
6/4/2024
|
-0.60 / -4.00%
|
15.05
|
15.10
|
14.40
|
14.40
|
14.69
|
14.40
|
21,604,000
|
|
6/3/2024
|
+0.50 / +3.45%
|
14.65
|
15.15
|
14.50
|
15.00
|
14.78
|
15.00
|
25,766,100
|
|
5/31/2024
|
-0.15 / -1.02%
|
14.45
|
14.55
|
14.30
|
14.50
|
14.40
|
14.50
|
7,710,000
|
|
5/30/2024
|
+0.05 / +0.34%
|
14.45
|
14.65
|
14.05
|
14.65
|
14.28
|
14.65
|
19,294,400
|
|
5/29/2024
|
-0.35 / -2.34%
|
15.10
|
15.20
|
14.50
|
14.60
|
14.91
|
14.60
|
19,824,300
|
|
5/28/2024
|
+0.35 / +2.40%
|
14.70
|
15.10
|
14.60
|
14.95
|
14.87
|
14.95
|
19,151,100
|
|
5/27/2024
|
+0.15 / +1.04%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.38
|
14.60
|
9,646,900
|
|
5/24/2024
|
-0.15 / -1.03%
|
14.60
|
14.80
|
13.90
|
14.45
|
14.32
|
14.45
|
23,192,300
|
|
5/23/2024
|
+0.40 / +2.82%
|
14.20
|
14.70
|
13.90
|
14.60
|
14.36
|
14.60
|
22,188,500
|
|
5/22/2024
|
-0.70 / -4.70%
|
15.00
|
15.00
|
14.05
|
14.20
|
14.45
|
14.20
|
36,523,100
|
|
5/21/2024
|
+0.15 / +1.02%
|
14.45
|
15.10
|
14.40
|
14.90
|
14.79
|
14.90
|
19,930,100
|
|
5/20/2024
|
+0.15 / +1.03%
|
15.00
|
15.30
|
14.60
|
14.75
|
14.91
|
14.75
|
26,425,600
|
|
5/17/2024
|
+0.95 / +6.96%
|
13.85
|
14.60
|
13.80
|
14.60
|
14.45
|
14.60
|
38,251,900
|
|
5/16/2024
|
+0.10 / +0.74%
|
13.65
|
13.70
|
13.40
|
13.65
|
13.54
|
13.65
|
15,565,200
|
|
5/15/2024
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.45
|
13.55
|
13.59
|
13.55
|
10,129,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|