|
|
Closing price on 9/30/2022
|
|
| Open |
12.55 |
| High |
13.25 |
| Low |
12.25 |
| Volume |
31,444,800 |
| Split-adjusted Price |
13.25 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
+0.85 / +6.85%
|
12.55
|
13.25
|
12.25
|
13.25
|
12.77
|
13.25
|
31,444,800
|
|
|
9/29/2022
|
-0.15 / -1.20%
|
12.75
|
12.85
|
12.35
|
12.40
|
12.56
|
12.40
|
21,694,500
|
|
|
9/28/2022
|
-0.90 / -6.69%
|
13.40
|
13.50
|
12.55
|
12.55
|
12.95
|
12.55
|
45,676,500
|
|
|
9/27/2022
|
-0.25 / -1.82%
|
13.75
|
14.10
|
13.45
|
13.45
|
13.78
|
13.45
|
22,115,800
|
|
|
9/26/2022
|
-0.20 / -1.44%
|
13.50
|
13.70
|
13.05
|
13.70
|
13.35
|
13.70
|
40,963,200
|
|
|
9/23/2022
|
+0.05 / +0.36%
|
14.00
|
14.60
|
13.90
|
13.90
|
14.24
|
13.90
|
38,855,700
|
|
|
9/22/2022
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.35
|
13.85
|
13.58
|
13.85
|
23,038,100
|
|
|
9/21/2022
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.65
|
13.65
|
13.77
|
13.65
|
10,396,300
|
|
|
9/20/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.65
|
13.85
|
13.86
|
13.85
|
11,995,700
|
|
|
9/19/2022
|
+0.25 / +1.84%
|
13.80
|
14.30
|
13.30
|
13.85
|
13.70
|
13.85
|
36,665,800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
13.50
|
14.15
|
13.50
|
13.60
|
13.80
|
13.60
|
32,672,100
|
|
|
9/15/2022
|
-0.10 / -0.73%
|
13.75
|
13.90
|
13.50
|
13.60
|
13.66
|
13.60
|
14,624,100
|
|
|
9/14/2022
|
+0.85 / +6.61%
|
12.70
|
13.70
|
12.50
|
13.70
|
13.19
|
13.70
|
40,713,500
|
|
|
9/13/2022
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.65
|
12.85
|
12.79
|
12.85
|
10,506,300
|
|
|
9/12/2022
|
+0.40 / +3.23%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.74
|
12.80
|
13,973,700
|
|
|
9/9/2022
|
+0.50 / +4.20%
|
11.95
|
12.40
|
11.70
|
12.40
|
12.02
|
12.40
|
17,857,106
|
|
|
9/8/2022
|
-0.45 / -3.64%
|
12.50
|
12.55
|
11.90
|
11.90
|
12.11
|
11.90
|
25,852,800
|
|
|
9/7/2022
|
-0.10 / -0.80%
|
12.35
|
12.70
|
12.30
|
12.35
|
12.45
|
12.35
|
18,461,900
|
|
|
9/6/2022
|
-0.50 / -3.86%
|
13.15
|
13.15
|
12.45
|
12.45
|
12.72
|
12.45
|
30,804,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
12.95
|
13.15
|
12.90
|
12.95
|
13.02
|
12.95
|
12,128,700
|
|
|
8/31/2022
|
0.00 / 0.00%
|
12.95
|
13.30
|
12.85
|
12.95
|
13.09
|
12.95
|
19,526,300
|
|
|
8/30/2022
|
-0.10 / -0.77%
|
13.05
|
13.25
|
12.85
|
12.95
|
13.04
|
12.95
|
11,898,800
|
|
|
8/29/2022
|
+0.30 / +2.35%
|
12.50
|
13.05
|
12.35
|
13.05
|
12.68
|
13.05
|
32,047,500
|
|
|
8/26/2022
|
+0.15 / +1.19%
|
12.85
|
13.10
|
12.55
|
12.75
|
12.80
|
12.75
|
19,534,100
|
|
|
8/25/2022
|
-0.05 / -0.40%
|
12.80
|
12.85
|
12.55
|
12.60
|
12.66
|
12.60
|
10,566,300
|
|
|
8/24/2022
|
+0.30 / +2.43%
|
12.60
|
12.95
|
12.45
|
12.65
|
12.76
|
12.65
|
26,786,900
|
|
|
8/23/2022
|
-0.05 / -0.40%
|
12.30
|
12.60
|
12.25
|
12.35
|
12.39
|
12.35
|
17,270,000
|
|
|
8/22/2022
|
+0.75 / +6.44%
|
11.80
|
12.45
|
11.75
|
12.40
|
12.24
|
12.40
|
34,766,100
|
|
|
8/19/2022
|
0.00 / 0.00%
|
11.65
|
11.90
|
11.55
|
11.65
|
11.70
|
11.65
|
12,374,000
|
|
|
8/18/2022
|
-0.25 / -2.10%
|
11.80
|
11.95
|
11.55
|
11.65
|
11.70
|
11.65
|
21,608,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|