|
|
Closing price on 10/22/2024
|
|
| Open |
10.60 |
| High |
10.65 |
| Low |
10.45 |
| Volume |
4,015,000 |
| Split-adjusted Price |
10.50 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2024
|
-0.10 / -0.94%
|
10.60
|
10.65
|
10.45
|
10.50
|
10.56
|
10.50
|
4,015,000
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.60
|
10.60
|
10.65
|
10.60
|
2,417,700
|
|
|
10/18/2024
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.72
|
10.60
|
3,507,100
|
|
|
10/17/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.55
|
10.80
|
10.64
|
10.80
|
6,511,000
|
|
|
10/16/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.75
|
10.80
|
10.82
|
10.80
|
3,596,300
|
|
|
10/15/2024
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.85
|
11.00
|
11.09
|
11.00
|
8,557,000
|
|
|
10/14/2024
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.95
|
11.00
|
11.00
|
11.00
|
3,982,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
2,257,900
|
|
|
10/10/2024
|
-0.05 / -0.45%
|
11.15
|
11.35
|
11.00
|
11.00
|
11.18
|
11.00
|
7,196,100
|
|
|
10/9/2024
|
+0.15 / +1.38%
|
11.00
|
11.15
|
11.00
|
11.05
|
11.08
|
11.05
|
4,254,400
|
|
|
10/8/2024
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
10.90
|
10.95
|
10.90
|
3,394,400
|
|
|
10/7/2024
|
-0.30 / -2.68%
|
11.25
|
11.25
|
10.85
|
10.90
|
11.01
|
10.90
|
4,969,500
|
|
|
10/4/2024
|
+0.65 / +6.16%
|
10.55
|
11.25
|
10.55
|
11.20
|
11.07
|
11.20
|
17,235,800
|
|
|
10/3/2024
|
-0.35 / -3.21%
|
10.90
|
11.05
|
10.55
|
10.55
|
10.81
|
10.55
|
7,803,200
|
|
|
10/2/2024
|
-0.25 / -2.24%
|
11.00
|
11.10
|
10.85
|
10.90
|
10.95
|
10.90
|
4,701,400
|
|
|
10/1/2024
|
+0.30 / +2.76%
|
10.85
|
11.15
|
10.75
|
11.15
|
10.97
|
11.15
|
11,912,400
|
|
|
9/30/2024
|
+0.20 / +1.88%
|
10.65
|
10.85
|
10.60
|
10.85
|
10.72
|
10.85
|
5,613,800
|
|
|
9/27/2024
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.60
|
10.65
|
10.67
|
10.65
|
5,319,800
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.65
|
11.00
|
10.65
|
10.65
|
10.81
|
10.65
|
6,559,100
|
|
|
9/25/2024
|
+0.15 / +1.43%
|
10.60
|
10.75
|
10.55
|
10.65
|
10.65
|
10.65
|
6,068,600
|
|
|
9/24/2024
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
2,143,400
|
|
|
9/23/2024
|
-0.30 / -2.80%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.46
|
10.40
|
4,318,900
|
|
|
9/20/2024
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.66
|
10.70
|
5,093,400
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.55
|
10.55
|
10.60
|
10.55
|
2,747,800
|
|
|
9/18/2024
|
+0.10 / +0.96%
|
10.50
|
10.75
|
10.45
|
10.55
|
10.60
|
10.55
|
4,179,000
|
|
|
9/17/2024
|
+0.10 / +0.97%
|
10.40
|
10.45
|
10.25
|
10.45
|
10.35
|
10.45
|
2,842,100
|
|
|
9/16/2024
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.45
|
10.35
|
2,563,800
|
|
|
9/13/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.41
|
10.45
|
3,451,300
|
|
|
9/12/2024
|
-0.15 / -1.42%
|
10.65
|
10.70
|
10.45
|
10.45
|
10.54
|
10.45
|
2,295,500
|
|
|
9/11/2024
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.51
|
10.60
|
3,895,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|