|
|
Closing price on 11/22/2024
|
|
| Open |
11.65 |
| High |
12.30 |
| Low |
11.55 |
| Volume |
12,327,900 |
| Split-adjusted Price |
11.80 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
+0.15 / +1.29%
|
11.65
|
12.30
|
11.55
|
11.80
|
11.99
|
11.80
|
12,327,900
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.50
|
11.65
|
11.60
|
11.65
|
2,550,700
|
|
|
11/20/2024
|
+0.25 / +2.19%
|
11.35
|
11.85
|
11.35
|
11.65
|
11.63
|
11.65
|
12,855,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
11.30
|
11.75
|
11.30
|
11.40
|
11.55
|
11.40
|
5,815,600
|
|
|
11/18/2024
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.51
|
11.40
|
7,684,500
|
|
|
11/15/2024
|
+0.05 / +0.43%
|
11.75
|
11.95
|
11.65
|
11.80
|
11.79
|
11.80
|
6,331,300
|
|
|
11/14/2024
|
+0.45 / +3.98%
|
11.40
|
12.05
|
11.25
|
11.75
|
11.75
|
11.75
|
17,860,500
|
|
|
11/13/2024
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.10
|
11.30
|
11.36
|
11.30
|
10,121,700
|
|
|
11/12/2024
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.05
|
11.20
|
26,376,800
|
|
|
11/11/2024
|
+0.15 / +1.45%
|
10.35
|
10.50
|
10.30
|
10.50
|
10.38
|
10.50
|
5,119,700
|
|
|
11/8/2024
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.40
|
10.35
|
4,251,000
|
|
|
11/7/2024
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.47
|
10.40
|
2,874,300
|
|
|
11/6/2024
|
+0.10 / +0.97%
|
10.40
|
10.45
|
10.30
|
10.45
|
10.36
|
10.45
|
3,478,300
|
|
|
11/5/2024
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.25
|
10.35
|
10.33
|
10.35
|
1,460,000
|
|
|
11/4/2024
|
+0.05 / +0.49%
|
10.35
|
10.50
|
10.30
|
10.30
|
10.37
|
10.30
|
3,395,400
|
|
|
11/1/2024
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.25
|
10.25
|
10.32
|
10.25
|
2,116,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.30
|
10.35
|
10.38
|
10.35
|
1,926,600
|
|
|
10/30/2024
|
+0.15 / +1.47%
|
10.30
|
10.50
|
10.25
|
10.35
|
10.40
|
10.35
|
4,787,900
|
|
|
10/29/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.26
|
10.20
|
1,735,400
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.05
|
10.15
|
10.16
|
10.15
|
4,326,700
|
|
|
10/25/2024
|
-0.40 / -3.79%
|
10.60
|
10.60
|
10.15
|
10.15
|
10.34
|
10.15
|
12,734,100
|
|
|
10/24/2024
|
-0.15 / -1.40%
|
10.75
|
10.85
|
10.55
|
10.55
|
10.66
|
10.55
|
5,553,000
|
|
|
10/23/2024
|
+0.20 / +1.90%
|
10.60
|
10.75
|
10.45
|
10.70
|
10.59
|
10.70
|
4,258,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|