|
|
Closing price on 7/17/2026
|
|
| Open |
14.50 |
| High |
14.55 |
| Low |
14.40 |
| Volume |
1,644,700 |
| Split-adjusted Price |
14.55 |
There is no data on 7/18/2026. Display data on 7/17/2026 instead.
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.40
|
14.55
|
14.51
|
14.55
|
1,644,700
|
|
|
7/16/2026
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.20
|
14.60
|
14.44
|
14.60
|
3,013,000
|
|
|
7/15/2026
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.45
|
14.60
|
14.57
|
14.60
|
1,558,200
|
|
|
7/14/2026
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.40
|
14.65
|
14.55
|
14.65
|
1,761,800
|
|
|
7/13/2026
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.40
|
14.65
|
14.53
|
14.65
|
1,851,500
|
|
|
7/10/2026
|
+0.15 / +1.03%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.58
|
14.65
|
1,238,600
|
|
|
7/9/2026
|
-0.30 / -2.03%
|
14.80
|
14.85
|
14.50
|
14.50
|
14.63
|
14.50
|
2,366,500
|
|
|
7/8/2026
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.75
|
14.80
|
14.82
|
14.80
|
1,325,000
|
|
|
7/7/2026
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.80
|
14.80
|
14.83
|
14.80
|
2,799,800
|
|
|
7/6/2026
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.75
|
14.95
|
14.88
|
14.95
|
3,416,200
|
|
|
7/3/2026
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.89
|
14.90
|
2,287,300
|
|
|
7/2/2026
|
-0.15 / -0.99%
|
15.10
|
15.15
|
14.90
|
15.00
|
15.01
|
15.00
|
2,478,800
|
|
|
7/1/2026
|
-0.15 / -0.98%
|
15.10
|
15.30
|
15.05
|
15.15
|
15.13
|
15.15
|
1,988,300
|
|
|
6/30/2026
|
+0.35 / +2.34%
|
14.85
|
15.30
|
14.80
|
15.30
|
15.12
|
15.30
|
3,961,200
|
|
|
6/29/2026
|
-0.05 / -0.33%
|
14.90
|
14.95
|
14.80
|
14.95
|
14.90
|
14.95
|
3,213,100
|
|
|
6/26/2026
|
+0.05 / +0.33%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.89
|
15.00
|
1,934,900
|
|
|
6/25/2026
|
-0.05 / -0.33%
|
15.00
|
15.05
|
14.85
|
14.95
|
14.94
|
14.95
|
1,720,300
|
|
|
6/24/2026
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.85
|
15.00
|
14.93
|
15.00
|
10,654,100
|
|
|
6/23/2026
|
-0.05 / -0.33%
|
15.05
|
15.15
|
14.75
|
15.00
|
14.91
|
15.00
|
6,604,200
|
|
|
6/22/2026
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.05
|
15.07
|
15.05
|
2,558,300
|
|
|
6/19/2026
|
-0.20 / -1.31%
|
15.25
|
15.25
|
15.05
|
15.05
|
15.13
|
15.05
|
3,614,400
|
|
|
6/18/2026
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.25
|
15.25
|
15.28
|
15.25
|
1,645,000
|
|
|
6/17/2026
|
+0.15 / +0.99%
|
15.10
|
15.45
|
15.10
|
15.35
|
15.31
|
15.35
|
4,335,000
|
|
|
6/16/2026
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.16
|
15.20
|
3,425,800
|
|
|
6/15/2026
|
-0.10 / -0.66%
|
15.30
|
15.35
|
15.15
|
15.15
|
15.24
|
15.15
|
3,747,705
|
|
|
6/12/2026
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.15
|
15.25
|
15.22
|
15.25
|
1,669,500
|
|
|
6/11/2026
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.18
|
15.25
|
1,312,400
|
|
|
6/10/2026
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.05
|
15.25
|
15.19
|
15.25
|
1,165,000
|
|
|
6/9/2026
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.20
|
15.12
|
15.20
|
2,261,600
|
|
|
6/8/2026
|
-0.25 / -1.62%
|
15.10
|
15.40
|
15.05
|
15.20
|
15.15
|
15.20
|
6,037,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|