|
|
Closing price on 10/19/2022
|
|
| Open |
9.74 |
| High |
9.94 |
| Low |
9.34 |
| Volume |
10,051,700 |
| Split-adjusted Price |
9.54 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.24 / -2.45%
|
9.74
|
9.94
|
9.34
|
9.54
|
9.58
|
9.54
|
10,051,700
|
|
|
10/18/2022
|
+0.32 / +3.38%
|
9.70
|
9.94
|
9.47
|
9.78
|
9.76
|
9.78
|
11,095,200
|
|
|
10/17/2022
|
-0.59 / -5.87%
|
9.98
|
9.98
|
9.35
|
9.46
|
9.47
|
9.46
|
24,976,400
|
|
|
10/14/2022
|
+0.15 / +1.52%
|
10.10
|
10.30
|
9.97
|
10.05
|
10.09
|
10.05
|
13,265,800
|
|
|
10/13/2022
|
+0.27 / +2.80%
|
9.98
|
10.05
|
9.61
|
9.90
|
9.83
|
9.90
|
16,252,800
|
|
|
10/12/2022
|
-0.72 / -6.96%
|
10.30
|
10.70
|
9.63
|
9.63
|
10.09
|
9.63
|
30,895,800
|
|
|
10/11/2022
|
-0.75 / -6.76%
|
11.00
|
11.10
|
10.35
|
10.35
|
10.54
|
10.35
|
15,928,700
|
|
|
10/10/2022
|
+0.35 / +3.26%
|
10.15
|
11.40
|
10.15
|
11.10
|
10.80
|
11.10
|
29,612,300
|
|
|
10/7/2022
|
-0.80 / -6.93%
|
10.75
|
10.95
|
10.75
|
10.75
|
10.76
|
10.75
|
10,664,100
|
|
|
10/6/2022
|
-0.85 / -6.85%
|
12.25
|
12.30
|
11.55
|
11.55
|
11.72
|
11.55
|
34,386,100
|
|
|
10/5/2022
|
+0.60 / +5.08%
|
12.20
|
12.60
|
12.05
|
12.40
|
12.35
|
12.40
|
15,374,100
|
|
|
10/4/2022
|
-0.55 / -4.45%
|
12.45
|
12.45
|
11.55
|
11.80
|
11.87
|
11.80
|
33,603,100
|
|
|
10/3/2022
|
-0.90 / -6.79%
|
13.35
|
13.45
|
12.35
|
12.35
|
12.68
|
12.35
|
33,134,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|