|
Closing price on 7/22/2025
|
|
Open |
14.70 |
High |
15.15 |
Low |
14.45 |
Volume |
22,003,400 |
Split-adjusted Price |
15.00 |
There is no data on 7/23/2025. Display data on 7/22/2025 instead.
|
|
HAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2025
|
+0.40 / +2.74%
|
14.70
|
15.15
|
14.45
|
15.00
|
14.91
|
15.00
|
22,003,400
|
|
7/21/2025
|
-0.25 / -1.68%
|
14.95
|
15.10
|
14.50
|
14.60
|
14.71
|
14.60
|
14,010,800
|
|
7/18/2025
|
+0.95 / +6.83%
|
14.10
|
14.85
|
13.95
|
14.85
|
14.58
|
14.85
|
37,330,400
|
|
7/17/2025
|
+0.30 / +2.21%
|
13.70
|
14.10
|
13.55
|
13.90
|
13.88
|
13.90
|
15,976,000
|
|
7/16/2025
|
-0.05 / -0.37%
|
13.70
|
13.80
|
13.45
|
13.60
|
13.60
|
13.60
|
5,070,000
|
|
7/15/2025
|
-0.45 / -3.19%
|
14.10
|
14.25
|
13.65
|
13.65
|
13.94
|
13.65
|
17,709,600
|
|
7/14/2025
|
+0.70 / +5.22%
|
13.45
|
14.30
|
13.10
|
14.10
|
13.74
|
14.10
|
18,737,600
|
|
7/11/2025
|
-0.15 / -1.11%
|
13.50
|
13.60
|
13.15
|
13.40
|
13.35
|
13.40
|
11,729,400
|
|
7/10/2025
|
-0.05 / -0.37%
|
13.65
|
13.75
|
13.45
|
13.55
|
13.62
|
13.55
|
8,040,400
|
|
7/9/2025
|
0.00 / 0.00%
|
13.70
|
14.05
|
13.60
|
13.60
|
13.79
|
13.60
|
15,582,300
|
|
7/8/2025
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.40
|
13.60
|
13.57
|
13.60
|
11,370,100
|
|
7/7/2025
|
+0.20 / +1.50%
|
13.60
|
13.80
|
13.35
|
13.55
|
13.49
|
13.55
|
9,471,800
|
|
7/4/2025
|
+0.15 / +1.14%
|
13.35
|
13.50
|
13.20
|
13.35
|
13.32
|
13.35
|
18,783,000
|
|
7/3/2025
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.10
|
13.20
|
13.28
|
13.20
|
17,481,800
|
|
7/2/2025
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.20
|
13.20
|
13.30
|
13.20
|
12,727,300
|
|
7/1/2025
|
+0.25 / +1.93%
|
13.05
|
13.30
|
13.00
|
13.20
|
13.18
|
13.20
|
13,726,100
|
|
6/30/2025
|
+0.05 / +0.39%
|
12.90
|
13.10
|
12.90
|
12.95
|
12.99
|
12.95
|
3,490,200
|
|
6/27/2025
|
-0.05 / -0.39%
|
13.00
|
13.05
|
12.90
|
12.90
|
12.94
|
12.90
|
3,874,700
|
|
6/26/2025
|
-0.15 / -1.15%
|
13.10
|
13.15
|
12.95
|
12.95
|
13.00
|
12.95
|
2,809,800
|
|
6/25/2025
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.95
|
13.10
|
13.10
|
13.10
|
5,269,200
|
|
6/24/2025
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.90
|
12.90
|
12.97
|
12.90
|
3,271,900
|
|
6/23/2025
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.92
|
12.90
|
13,171,500
|
|
6/20/2025
|
+0.05 / +0.39%
|
13.25
|
13.25
|
12.90
|
13.00
|
13.04
|
13.00
|
5,976,800
|
|
6/19/2025
|
-0.20 / -1.52%
|
13.25
|
13.40
|
12.95
|
12.95
|
13.14
|
12.95
|
104,532,000
|
|
6/18/2025
|
+0.25 / +1.94%
|
12.90
|
13.30
|
12.80
|
13.15
|
13.05
|
13.15
|
8,037,200
|
|
6/17/2025
|
-0.05 / -0.39%
|
12.95
|
13.15
|
12.85
|
12.90
|
12.96
|
12.90
|
3,854,700
|
|
6/16/2025
|
+0.15 / +1.17%
|
12.75
|
13.00
|
12.75
|
12.95
|
12.90
|
12.95
|
3,259,000
|
|
6/13/2025
|
-0.45 / -3.40%
|
13.05
|
13.10
|
12.70
|
12.80
|
12.84
|
12.80
|
15,562,300
|
|
6/12/2025
|
+0.25 / +1.92%
|
13.25
|
13.35
|
13.05
|
13.25
|
13.20
|
13.25
|
6,747,400
|
|
6/11/2025
|
+0.05 / +0.39%
|
12.90
|
13.15
|
12.90
|
13.00
|
13.02
|
13.00
|
3,171,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|