|
|
Closing price on 11/26/2025
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
14,111,100 |
| Split-adjusted Price |
18.50 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.10
|
18.50
|
18.28
|
18.50
|
14,111,100
|
|
|
11/25/2025
|
+0.60 / +3.33%
|
18.10
|
19.25
|
17.75
|
18.60
|
18.72
|
18.60
|
50,503,100
|
|
|
11/24/2025
|
+0.20 / +1.12%
|
17.80
|
18.40
|
17.65
|
18.00
|
18.06
|
18.00
|
10,970,500
|
|
|
11/21/2025
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.35
|
17.80
|
17.54
|
17.80
|
9,651,500
|
|
|
11/20/2025
|
+0.05 / +0.28%
|
17.70
|
18.10
|
17.60
|
17.70
|
17.80
|
17.70
|
10,971,300
|
|
|
11/19/2025
|
-1.20 / -6.37%
|
18.75
|
18.75
|
17.55
|
17.65
|
17.82
|
17.65
|
48,994,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.35
|
18.85
|
18.64
|
18.85
|
16,208,900
|
|
|
11/17/2025
|
+1.20 / +6.80%
|
17.80
|
18.85
|
17.55
|
18.85
|
18.17
|
18.85
|
25,228,100
|
|
|
11/14/2025
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.50
|
17.65
|
17.41
|
17.65
|
38,260,900
|
|
|
11/13/2025
|
0.00 / 0.00%
|
16.65
|
17.00
|
16.30
|
16.50
|
16.70
|
16.50
|
8,192,100
|
|
|
11/12/2025
|
+0.25 / +1.54%
|
16.35
|
16.50
|
16.05
|
16.50
|
16.32
|
16.50
|
8,638,500
|
|
|
11/11/2025
|
+0.45 / +2.85%
|
16.00
|
16.30
|
15.85
|
16.25
|
16.05
|
16.25
|
5,502,000
|
|
|
11/10/2025
|
-0.10 / -0.63%
|
15.70
|
16.20
|
15.70
|
15.80
|
15.91
|
15.80
|
7,812,000
|
|
|
11/7/2025
|
-0.80 / -4.79%
|
16.60
|
16.95
|
15.90
|
15.90
|
16.26
|
15.90
|
20,703,900
|
|
|
11/6/2025
|
-0.55 / -3.19%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.89
|
16.70
|
6,000,900
|
|
|
11/5/2025
|
+0.35 / +2.07%
|
16.85
|
17.65
|
16.80
|
17.25
|
17.36
|
17.25
|
19,341,800
|
|
|
11/4/2025
|
+0.45 / +2.74%
|
16.30
|
16.90
|
16.00
|
16.90
|
16.34
|
16.90
|
20,032,000
|
|
|
11/3/2025
|
-0.65 / -3.80%
|
17.15
|
17.15
|
16.40
|
16.45
|
16.67
|
16.45
|
12,055,100
|
|
|
10/31/2025
|
0.00 / 0.00%
|
17.15
|
17.55
|
16.80
|
17.10
|
17.25
|
17.10
|
17,602,400
|
|
|
10/30/2025
|
+0.15 / +0.88%
|
16.95
|
17.25
|
16.70
|
17.10
|
16.99
|
17.10
|
12,974,800
|
|
|
10/29/2025
|
+1.10 / +6.94%
|
15.80
|
16.95
|
15.80
|
16.95
|
16.69
|
16.95
|
24,979,400
|
|
|
10/28/2025
|
+0.25 / +1.60%
|
15.60
|
15.85
|
15.25
|
15.85
|
15.51
|
15.85
|
9,441,400
|
|
|
10/27/2025
|
+0.25 / +1.63%
|
15.60
|
16.20
|
15.25
|
15.60
|
15.79
|
15.60
|
11,229,400
|
|
|
10/24/2025
|
-0.30 / -1.92%
|
15.65
|
15.70
|
15.30
|
15.35
|
15.42
|
15.35
|
6,457,800
|
|
|
10/23/2025
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.65
|
15.65
|
15.83
|
15.65
|
3,576,300
|
|
|
10/22/2025
|
+0.55 / +3.59%
|
15.55
|
16.20
|
15.15
|
15.85
|
15.54
|
15.85
|
10,343,300
|
|
|
10/21/2025
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.05
|
15.30
|
15.38
|
15.30
|
10,201,100
|
|
|
10/20/2025
|
-0.90 / -5.56%
|
16.20
|
16.40
|
15.10
|
15.30
|
15.73
|
15.30
|
14,144,400
|
|
|
10/17/2025
|
-0.10 / -0.61%
|
16.40
|
16.55
|
16.20
|
16.20
|
16.35
|
16.20
|
7,699,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.00
|
16.30
|
16.24
|
16.30
|
12,077,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|