|
|
Closing price on 8/21/2024
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
4,596,500 |
| Split-adjusted Price |
10.70 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
4,596,500
|
|
|
8/20/2024
|
+0.10 / +0.95%
|
10.65
|
10.85
|
10.55
|
10.60
|
10.67
|
10.60
|
6,993,900
|
|
|
8/19/2024
|
+0.10 / +0.96%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.48
|
10.50
|
4,150,900
|
|
|
8/16/2024
|
+0.35 / +3.48%
|
10.25
|
10.50
|
10.15
|
10.40
|
10.37
|
10.40
|
6,564,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.05
|
10.10
|
10.05
|
5,039,500
|
|
|
8/14/2024
|
-0.40 / -3.83%
|
10.45
|
10.55
|
9.95
|
10.05
|
10.12
|
10.05
|
14,587,500
|
|
|
8/13/2024
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.50
|
10.45
|
3,190,600
|
|
|
8/12/2024
|
+0.05 / +0.48%
|
10.50
|
10.75
|
10.45
|
10.50
|
10.54
|
10.50
|
4,153,100
|
|
|
8/9/2024
|
-0.30 / -2.79%
|
10.80
|
10.80
|
10.30
|
10.45
|
10.50
|
10.45
|
12,243,300
|
|
|
8/8/2024
|
-0.80 / -6.93%
|
11.60
|
11.60
|
10.75
|
10.75
|
10.86
|
10.75
|
35,405,500
|
|
|
8/7/2024
|
-0.30 / -2.53%
|
11.85
|
11.90
|
11.55
|
11.55
|
11.69
|
11.55
|
5,992,700
|
|
|
8/6/2024
|
+0.25 / +2.16%
|
11.70
|
11.85
|
11.60
|
11.85
|
11.74
|
11.85
|
4,435,200
|
|
|
8/5/2024
|
-0.50 / -4.13%
|
11.75
|
12.00
|
11.50
|
11.60
|
11.70
|
11.60
|
9,815,300
|
|
|
8/2/2024
|
+0.30 / +2.54%
|
11.75
|
12.15
|
11.70
|
12.10
|
11.93
|
12.10
|
6,196,800
|
|
|
8/1/2024
|
-0.35 / -2.88%
|
12.15
|
12.20
|
11.80
|
11.80
|
11.94
|
11.80
|
7,333,200
|
|
|
7/31/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.15
|
12.38
|
12.15
|
9,188,800
|
|
|
7/30/2024
|
-0.25 / -2.02%
|
12.40
|
12.40
|
12.10
|
12.15
|
12.25
|
12.15
|
4,421,400
|
|
|
7/29/2024
|
+0.35 / +2.90%
|
11.95
|
12.50
|
11.85
|
12.40
|
12.32
|
12.40
|
13,036,400
|
|
|
7/26/2024
|
+0.30 / +2.55%
|
11.75
|
12.15
|
11.75
|
12.05
|
11.99
|
12.05
|
9,029,700
|
|
|
7/25/2024
|
-0.10 / -0.84%
|
11.70
|
11.85
|
11.60
|
11.75
|
11.73
|
11.75
|
2,677,800
|
|
|
7/24/2024
|
+0.25 / +2.16%
|
11.60
|
11.85
|
11.40
|
11.85
|
11.61
|
11.85
|
8,779,500
|
|
|
7/23/2024
|
-0.35 / -2.93%
|
11.95
|
12.00
|
11.60
|
11.60
|
11.77
|
11.60
|
4,964,200
|
|
|
7/22/2024
|
0.00 / 0.00%
|
11.80
|
12.05
|
11.60
|
11.95
|
11.81
|
11.95
|
11,324,500
|
|
|
7/19/2024
|
-0.40 / -3.24%
|
12.35
|
12.40
|
11.95
|
11.95
|
12.13
|
11.95
|
6,528,700
|
|
|
7/18/2024
|
+0.50 / +4.22%
|
11.85
|
12.35
|
11.80
|
12.35
|
12.09
|
12.35
|
11,117,900
|
|
|
7/17/2024
|
-0.20 / -1.66%
|
12.05
|
12.20
|
11.80
|
11.85
|
11.96
|
11.85
|
10,222,200
|
|
|
7/16/2024
|
0.00 / 0.00%
|
12.05
|
12.15
|
11.95
|
12.05
|
12.04
|
12.05
|
4,466,100
|
|
|
7/15/2024
|
-0.15 / -1.23%
|
12.30
|
12.35
|
12.05
|
12.05
|
12.17
|
12.05
|
2,520,600
|
|
|
7/12/2024
|
+0.15 / +1.24%
|
12.10
|
12.45
|
12.00
|
12.20
|
12.23
|
12.20
|
11,474,100
|
|
|
7/11/2024
|
+0.05 / +0.42%
|
12.05
|
12.15
|
11.85
|
12.05
|
12.00
|
12.05
|
4,637,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|