|
|
Closing price on 8/15/2025
|
|
| Open |
15.75 |
| High |
16.35 |
| Low |
15.60 |
| Volume |
19,230,200 |
| Split-adjusted Price |
15.90 |
There is no data on 8/17/2025. Display data on 8/15/2025 instead.
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
0.00 / 0.00%
|
15.75
|
16.35
|
15.60
|
15.90
|
15.89
|
15.90
|
19,230,200
|
|
|
8/14/2025
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.75
|
15.90
|
15.90
|
15.90
|
15,954,700
|
|
|
8/13/2025
|
0.00 / 0.00%
|
16.60
|
16.80
|
15.70
|
16.20
|
16.16
|
16.20
|
27,936,900
|
|
|
8/12/2025
|
+0.20 / +1.25%
|
16.00
|
16.45
|
15.75
|
16.20
|
15.98
|
16.20
|
19,227,000
|
|
|
8/11/2025
|
-0.15 / -0.93%
|
16.50
|
16.55
|
15.75
|
16.00
|
16.08
|
16.00
|
20,220,000
|
|
|
8/8/2025
|
+1.05 / +6.95%
|
15.30
|
16.15
|
15.20
|
16.15
|
15.93
|
16.15
|
40,806,500
|
|
|
8/7/2025
|
-0.10 / -0.66%
|
15.20
|
15.25
|
14.90
|
15.10
|
15.05
|
15.10
|
14,435,400
|
|
|
8/6/2025
|
+0.30 / +2.01%
|
15.35
|
15.60
|
15.05
|
15.20
|
15.30
|
15.20
|
14,548,400
|
|
|
8/5/2025
|
+0.95 / +6.81%
|
14.05
|
14.90
|
13.95
|
14.90
|
14.67
|
14.90
|
48,699,400
|
|
|
8/4/2025
|
+0.05 / +0.36%
|
13.80
|
14.15
|
13.75
|
13.95
|
13.96
|
13.95
|
7,951,500
|
|
|
8/1/2025
|
-0.05 / -0.36%
|
14.10
|
14.15
|
13.80
|
13.90
|
13.98
|
13.90
|
7,879,400
|
|
|
7/31/2025
|
+0.30 / +2.20%
|
14.20
|
14.25
|
13.70
|
13.95
|
13.98
|
13.95
|
13,891,500
|
|
|
7/30/2025
|
+0.35 / +2.63%
|
13.40
|
13.70
|
13.25
|
13.65
|
13.48
|
13.65
|
11,153,300
|
|
|
7/29/2025
|
-0.90 / -6.34%
|
14.20
|
14.25
|
13.30
|
13.30
|
13.81
|
13.30
|
24,380,600
|
|
|
7/28/2025
|
+0.15 / +1.07%
|
14.05
|
14.45
|
14.05
|
14.20
|
14.23
|
14.20
|
14,120,700
|
|
|
7/25/2025
|
+0.05 / +0.36%
|
14.00
|
14.25
|
13.95
|
14.05
|
14.06
|
14.05
|
16,002,600
|
|
|
7/24/2025
|
-0.50 / -3.45%
|
14.60
|
14.60
|
13.95
|
14.00
|
14.17
|
14.00
|
23,902,600
|
|
|
7/23/2025
|
-0.50 / -3.33%
|
15.20
|
15.20
|
14.35
|
14.50
|
14.68
|
14.50
|
23,707,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|