|
|
Closing price on 3/31/2025
|
|
| Open |
12.25 |
| High |
12.40 |
| Low |
12.15 |
| Volume |
6,287,900 |
| Split-adjusted Price |
12.20 |
There is no data on 4/1/2025. Display data on 3/31/2025 instead.
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
-0.20 / -1.61%
|
12.25
|
12.40
|
12.15
|
12.20
|
12.24
|
12.20
|
6,287,900
|
|
|
3/28/2025
|
-0.20 / -1.59%
|
12.75
|
12.75
|
12.40
|
12.40
|
12.49
|
12.40
|
2,941,600
|
|
|
3/27/2025
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.67
|
12.60
|
1,988,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.65
|
12.70
|
12.90
|
12.70
|
8,035,800
|
|
|
3/25/2025
|
+0.35 / +2.83%
|
12.50
|
12.85
|
12.45
|
12.70
|
12.66
|
12.70
|
10,179,400
|
|
|
3/24/2025
|
0.00 / 0.00%
|
12.35
|
12.70
|
12.30
|
12.35
|
12.46
|
12.35
|
9,495,800
|
|
|
3/21/2025
|
-0.05 / -0.40%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.41
|
12.35
|
3,417,500
|
|
|
3/20/2025
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.20
|
12.40
|
12.32
|
12.40
|
4,435,700
|
|
|
3/19/2025
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.31
|
12.40
|
5,066,200
|
|
|
3/18/2025
|
+0.05 / +0.40%
|
12.45
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
3,732,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.42
|
12.45
|
3,046,900
|
|
|
3/14/2025
|
+0.10 / +0.81%
|
12.35
|
12.55
|
12.30
|
12.45
|
12.41
|
12.45
|
3,135,200
|
|
|
3/13/2025
|
-0.35 / -2.76%
|
12.70
|
12.70
|
12.35
|
12.35
|
12.54
|
12.35
|
4,422,100
|
|
|
3/12/2025
|
+0.20 / +1.60%
|
12.50
|
12.95
|
12.50
|
12.70
|
12.73
|
12.70
|
7,913,700
|
|
|
3/11/2025
|
-0.05 / -0.40%
|
12.45
|
12.55
|
12.30
|
12.50
|
12.44
|
12.50
|
2,964,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.40
|
12.55
|
12.49
|
12.55
|
3,943,200
|
|
|
3/7/2025
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.45
|
12.55
|
12.57
|
12.55
|
4,677,300
|
|
|
3/6/2025
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.35
|
12.55
|
12.46
|
12.55
|
4,907,400
|
|
|
3/5/2025
|
-0.15 / -1.19%
|
12.70
|
12.75
|
12.40
|
12.50
|
12.57
|
12.50
|
3,725,200
|
|
|
3/4/2025
|
-0.05 / -0.39%
|
12.65
|
12.80
|
12.50
|
12.65
|
12.62
|
12.65
|
10,577,000
|
|
|
3/3/2025
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.65
|
12.70
|
12.83
|
12.70
|
8,965,900
|
|
|
2/28/2025
|
-0.25 / -1.89%
|
13.25
|
13.25
|
12.85
|
13.00
|
13.00
|
13.00
|
5,140,400
|
|
|
2/27/2025
|
+0.55 / +4.33%
|
12.80
|
13.30
|
12.65
|
13.25
|
12.92
|
13.25
|
14,305,400
|
|
|
2/26/2025
|
-0.30 / -2.31%
|
13.00
|
13.15
|
12.65
|
12.70
|
12.87
|
12.70
|
9,174,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
13.15
|
13.20
|
12.85
|
13.00
|
12.98
|
13.00
|
6,235,000
|
|
|
2/24/2025
|
+0.05 / +0.39%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.05
|
13.00
|
8,859,100
|
|
|
2/21/2025
|
+0.20 / +1.57%
|
12.70
|
12.95
|
12.55
|
12.95
|
12.72
|
12.95
|
8,030,500
|
|
|
2/20/2025
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.60
|
12.75
|
12.70
|
12.75
|
10,668,200
|
|
|
2/19/2025
|
+0.15 / +1.19%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.70
|
12.75
|
5,404,400
|
|
|
2/18/2025
|
+0.15 / +1.20%
|
12.50
|
12.85
|
12.45
|
12.60
|
12.70
|
12.60
|
11,426,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|