|
Closing price on 11/12/2018
|
|
Open |
5.40 |
High |
5.60 |
Low |
5.29 |
Volume |
2,859,970 |
Split-adjusted Price |
5.49 |
|
|
HAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2018
|
+0.05 / +0.92%
|
5.40
|
5.60
|
5.29
|
5.49
|
5.42
|
5.49
|
2,859,970
|
|
11/9/2018
|
-0.02 / -0.37%
|
5.48
|
5.65
|
5.38
|
5.44
|
5.50
|
5.44
|
5,462,590
|
|
11/8/2018
|
+0.21 / +4.00%
|
5.28
|
5.46
|
5.28
|
5.46
|
5.36
|
5.46
|
5,303,150
|
|
11/7/2018
|
+0.03 / +0.57%
|
5.23
|
5.25
|
5.18
|
5.25
|
5.22
|
5.25
|
2,603,320
|
|
11/6/2018
|
+0.02 / +0.38%
|
5.21
|
5.27
|
5.21
|
5.22
|
5.24
|
5.22
|
2,952,030
|
|
11/5/2018
|
+0.01 / +0.19%
|
5.20
|
5.28
|
5.14
|
5.20
|
5.22
|
5.20
|
2,491,640
|
|
11/2/2018
|
+0.11 / +2.17%
|
5.09
|
5.34
|
5.09
|
5.19
|
5.20
|
5.19
|
3,060,550
|
|
11/1/2018
|
0.00 / 0.00%
|
5.18
|
5.18
|
5.05
|
5.08
|
5.11
|
5.08
|
2,863,630
|
|
10/31/2018
|
+0.13 / +2.63%
|
5.20
|
5.20
|
5.08
|
5.08
|
5.15
|
5.08
|
3,409,340
|
|
10/30/2018
|
+0.19 / +3.99%
|
4.78
|
4.99
|
4.76
|
4.95
|
4.93
|
4.95
|
3,172,980
|
|
10/29/2018
|
+0.01 / +0.21%
|
4.75
|
4.80
|
4.72
|
4.76
|
4.76
|
4.76
|
2,639,890
|
|
10/26/2018
|
-0.15 / -3.06%
|
4.90
|
5.05
|
4.75
|
4.75
|
4.89
|
4.75
|
2,573,390
|
|
10/25/2018
|
-0.10 / -2.00%
|
4.71
|
4.95
|
4.70
|
4.90
|
4.80
|
4.90
|
4,694,400
|
|
10/24/2018
|
-0.05 / -0.99%
|
5.01
|
5.09
|
5.00
|
5.00
|
5.03
|
5.00
|
3,624,420
|
|
10/23/2018
|
-0.17 / -3.26%
|
5.18
|
5.22
|
5.02
|
5.05
|
5.10
|
5.05
|
2,489,510
|
|
10/22/2018
|
-0.06 / -1.14%
|
5.28
|
5.32
|
5.19
|
5.22
|
5.23
|
5.22
|
1,575,930
|
|
10/19/2018
|
+0.18 / +3.53%
|
5.04
|
5.35
|
5.00
|
5.28
|
5.21
|
5.28
|
5,114,420
|
|
10/18/2018
|
-0.07 / -1.35%
|
5.17
|
5.18
|
5.08
|
5.10
|
5.11
|
5.10
|
1,551,570
|
|
10/17/2018
|
-0.08 / -1.52%
|
5.30
|
5.32
|
5.05
|
5.17
|
5.17
|
5.17
|
4,971,490
|
|
10/16/2018
|
+0.04 / +0.77%
|
5.15
|
5.28
|
5.15
|
5.25
|
5.24
|
5.25
|
1,663,380
|
|
10/15/2018
|
-0.12 / -2.25%
|
5.39
|
5.39
|
5.21
|
5.21
|
5.26
|
5.21
|
1,851,860
|
|
10/12/2018
|
+0.12 / +2.30%
|
5.15
|
5.33
|
5.11
|
5.33
|
5.23
|
5.33
|
4,512,890
|
|
10/11/2018
|
-0.39 / -6.96%
|
5.50
|
5.60
|
5.21
|
5.21
|
5.28
|
5.21
|
9,300,530
|
|
10/10/2018
|
-0.05 / -0.88%
|
5.65
|
5.79
|
5.60
|
5.60
|
5.67
|
5.60
|
3,491,660
|
|
10/9/2018
|
-0.17 / -2.92%
|
5.85
|
5.89
|
5.65
|
5.65
|
5.78
|
5.65
|
2,735,200
|
|
10/8/2018
|
-0.08 / -1.36%
|
5.90
|
5.93
|
5.80
|
5.82
|
5.85
|
5.82
|
3,607,220
|
|
10/5/2018
|
-0.09 / -1.50%
|
5.99
|
6.00
|
5.90
|
5.90
|
5.96
|
5.90
|
2,518,700
|
|
10/4/2018
|
+0.02 / +0.34%
|
5.99
|
6.04
|
5.95
|
5.99
|
5.98
|
5.99
|
2,254,610
|
|
10/3/2018
|
-0.02 / -0.33%
|
6.00
|
6.04
|
5.96
|
5.97
|
6.00
|
5.97
|
2,913,190
|
|
10/2/2018
|
-0.07 / -1.16%
|
6.06
|
6.12
|
5.98
|
5.99
|
6.02
|
5.99
|
5,229,420
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|