|
Closing price on 6/29/2023
|
|
| Open |
7.98 |
| High |
8.45 |
| Low |
7.98 |
| Volume |
38,426,600 |
| Split-adjusted Price |
8.30 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
+0.35 / +4.40%
|
7.98
|
8.45
|
7.98
|
8.30
|
8.30
|
8.30
|
38,426,600
|
|
|
6/28/2023
|
-0.02 / -0.25%
|
8.05
|
8.05
|
7.93
|
7.95
|
7.98
|
7.95
|
8,588,100
|
|
|
6/27/2023
|
+0.02 / +0.25%
|
7.96
|
8.04
|
7.90
|
7.97
|
7.96
|
7.97
|
6,868,600
|
|
|
6/26/2023
|
-0.09 / -1.12%
|
8.05
|
8.08
|
7.86
|
7.95
|
7.94
|
7.95
|
11,822,700
|
|
|
6/23/2023
|
-0.04 / -0.50%
|
8.13
|
8.13
|
8.00
|
8.04
|
8.06
|
8.04
|
10,953,900
|
|
|
6/22/2023
|
+0.11 / +1.38%
|
8.00
|
8.09
|
7.97
|
8.08
|
8.04
|
8.08
|
10,378,200
|
|
|
6/21/2023
|
+0.01 / +0.13%
|
7.98
|
8.03
|
7.94
|
7.97
|
7.98
|
7.97
|
7,182,300
|
|
|
6/20/2023
|
+0.06 / +0.76%
|
7.98
|
8.01
|
7.88
|
7.96
|
7.94
|
7.96
|
8,009,100
|
|
|
6/19/2023
|
-0.13 / -1.62%
|
8.10
|
8.14
|
7.86
|
7.90
|
7.97
|
7.90
|
15,464,300
|
|
|
6/16/2023
|
-0.16 / -1.95%
|
8.25
|
8.26
|
8.03
|
8.03
|
8.13
|
8.03
|
13,458,800
|
|
|
6/15/2023
|
+0.17 / +2.12%
|
8.05
|
8.29
|
8.04
|
8.19
|
8.18
|
8.19
|
19,937,900
|
|
|
6/14/2023
|
-0.09 / -1.11%
|
8.13
|
8.18
|
8.01
|
8.02
|
8.07
|
8.02
|
10,803,000
|
|
|
6/13/2023
|
+0.05 / +0.62%
|
8.12
|
8.20
|
8.06
|
8.11
|
8.11
|
8.11
|
10,474,800
|
|
|
6/12/2023
|
-0.04 / -0.49%
|
8.11
|
8.22
|
8.02
|
8.06
|
8.09
|
8.06
|
11,266,600
|
|
|
6/9/2023
|
-0.08 / -0.98%
|
8.20
|
8.24
|
8.00
|
8.10
|
8.09
|
8.10
|
15,770,900
|
|
|
6/8/2023
|
-0.03 / -0.37%
|
8.25
|
8.49
|
8.18
|
8.18
|
8.35
|
8.18
|
24,024,800
|
|
|
6/7/2023
|
+0.02 / +0.24%
|
8.25
|
8.28
|
8.14
|
8.21
|
8.21
|
8.21
|
13,750,300
|
|
|
6/6/2023
|
+0.08 / +0.99%
|
8.12
|
8.21
|
8.12
|
8.19
|
8.16
|
8.19
|
9,429,500
|
|
|
6/5/2023
|
+0.08 / +1.00%
|
8.11
|
8.30
|
8.06
|
8.11
|
8.17
|
8.11
|
16,393,500
|
|
|
6/2/2023
|
-0.09 / -1.11%
|
8.19
|
8.19
|
8.01
|
8.03
|
8.06
|
8.03
|
17,141,300
|
|
|
6/1/2023
|
-0.06 / -0.73%
|
8.18
|
8.25
|
8.07
|
8.12
|
8.14
|
8.12
|
12,522,400
|
|
|
5/31/2023
|
+0.19 / +2.38%
|
8.00
|
8.28
|
7.98
|
8.18
|
8.15
|
8.18
|
24,059,100
|
|
|
5/30/2023
|
-0.06 / -0.75%
|
8.09
|
8.12
|
7.92
|
7.99
|
8.01
|
7.99
|
13,548,600
|
|
|
5/29/2023
|
+0.28 / +3.60%
|
7.86
|
8.14
|
7.83
|
8.05
|
8.04
|
8.05
|
24,233,300
|
|
|
5/26/2023
|
+0.10 / +1.30%
|
7.78
|
7.87
|
7.70
|
7.77
|
7.80
|
7.77
|
7,810,900
|
|
|
5/25/2023
|
-0.06 / -0.78%
|
7.73
|
7.75
|
7.65
|
7.67
|
7.69
|
7.67
|
6,743,500
|
|
|
5/24/2023
|
-0.10 / -1.28%
|
7.91
|
7.92
|
7.72
|
7.73
|
7.79
|
7.73
|
7,810,300
|
|
|
5/23/2023
|
+0.05 / +0.64%
|
7.86
|
7.93
|
7.77
|
7.83
|
7.85
|
7.83
|
10,284,500
|
|
|
5/22/2023
|
+0.08 / +1.04%
|
7.80
|
7.90
|
7.77
|
7.78
|
7.82
|
7.78
|
7,637,100
|
|
|
5/19/2023
|
+0.06 / +0.79%
|
7.64
|
7.71
|
7.60
|
7.70
|
7.65
|
7.70
|
6,693,700
|
|
|
|