|
|
Closing price on 11/3/2023
|
|
| Open |
8.58 |
| High |
8.59 |
| Low |
8.15 |
| Volume |
8,031,300 |
| Split-adjusted Price |
8.20 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
-0.12 / -1.44%
|
8.58
|
8.59
|
8.15
|
8.20
|
8.34
|
8.20
|
8,031,300
|
|
|
11/2/2023
|
+0.16 / +1.96%
|
8.35
|
8.44
|
8.20
|
8.32
|
8.33
|
8.32
|
8,206,500
|
|
|
11/1/2023
|
+0.13 / +1.62%
|
8.10
|
8.19
|
7.95
|
8.16
|
8.07
|
8.16
|
5,880,800
|
|
|
10/31/2023
|
-0.30 / -3.60%
|
8.40
|
8.43
|
8.02
|
8.03
|
8.24
|
8.03
|
8,492,800
|
|
|
10/30/2023
|
-0.42 / -4.80%
|
8.88
|
8.95
|
8.33
|
8.33
|
8.68
|
8.33
|
8,905,300
|
|
|
10/27/2023
|
+0.06 / +0.69%
|
8.80
|
8.89
|
8.58
|
8.75
|
8.76
|
8.75
|
12,118,400
|
|
|
10/26/2023
|
-0.10 / -1.14%
|
8.57
|
8.69
|
8.26
|
8.69
|
8.42
|
8.69
|
18,083,600
|
|
|
10/25/2023
|
+0.07 / +0.80%
|
8.81
|
8.95
|
8.72
|
8.79
|
8.83
|
8.79
|
12,235,100
|
|
|
10/24/2023
|
+0.01 / +0.11%
|
8.71
|
8.88
|
8.64
|
8.72
|
8.75
|
8.72
|
7,667,700
|
|
|
10/23/2023
|
+0.56 / +6.87%
|
8.15
|
8.72
|
8.11
|
8.71
|
8.56
|
8.71
|
32,713,900
|
|
|
10/20/2023
|
+0.17 / +2.13%
|
7.99
|
8.15
|
7.80
|
8.15
|
8.02
|
8.15
|
5,014,400
|
|
|
10/19/2023
|
+0.28 / +3.64%
|
7.70
|
8.06
|
7.64
|
7.98
|
7.85
|
7.98
|
7,540,300
|
|
|
10/18/2023
|
-0.33 / -4.11%
|
8.11
|
8.13
|
7.60
|
7.70
|
7.84
|
7.70
|
10,250,200
|
|
|
10/17/2023
|
-0.30 / -3.60%
|
8.34
|
8.42
|
8.03
|
8.03
|
8.27
|
8.03
|
5,553,500
|
|
|
10/16/2023
|
+0.01 / +0.12%
|
8.32
|
8.41
|
8.30
|
8.33
|
8.35
|
8.33
|
5,384,500
|
|
|
10/13/2023
|
+0.10 / +1.22%
|
8.19
|
8.42
|
8.09
|
8.32
|
8.22
|
8.32
|
9,088,000
|
|
|
10/12/2023
|
-0.18 / -2.14%
|
8.48
|
8.50
|
8.15
|
8.22
|
8.34
|
8.22
|
8,759,000
|
|
|
10/11/2023
|
-0.03 / -0.36%
|
8.44
|
8.46
|
8.32
|
8.40
|
8.40
|
8.40
|
5,572,600
|
|
|
10/10/2023
|
-0.02 / -0.24%
|
8.45
|
8.58
|
8.33
|
8.43
|
8.50
|
8.43
|
11,612,000
|
|
|
10/9/2023
|
+0.25 / +3.05%
|
8.18
|
8.50
|
8.09
|
8.45
|
8.36
|
8.45
|
11,439,500
|
|
|
10/6/2023
|
+0.10 / +1.23%
|
8.11
|
8.35
|
8.11
|
8.20
|
8.23
|
8.20
|
9,804,500
|
|
|
10/5/2023
|
+0.38 / +4.92%
|
7.74
|
8.21
|
7.59
|
8.10
|
7.98
|
8.10
|
17,614,900
|
|
|
10/4/2023
|
+0.07 / +0.92%
|
7.50
|
7.76
|
7.48
|
7.72
|
7.64
|
7.72
|
6,628,300
|
|
|
10/3/2023
|
-0.25 / -3.16%
|
7.79
|
7.80
|
7.51
|
7.65
|
7.65
|
7.65
|
9,388,400
|
|
|
10/2/2023
|
+0.18 / +2.33%
|
7.84
|
7.92
|
7.73
|
7.90
|
7.85
|
7.90
|
6,089,700
|
|
|
9/29/2023
|
-0.08 / -1.03%
|
7.83
|
7.87
|
7.70
|
7.72
|
7.78
|
7.72
|
6,619,100
|
|
|
9/28/2023
|
-0.05 / -0.64%
|
7.85
|
7.87
|
7.63
|
7.80
|
7.75
|
7.80
|
5,481,400
|
|
|
9/27/2023
|
+0.34 / +4.53%
|
7.64
|
7.85
|
7.52
|
7.85
|
7.64
|
7.85
|
6,281,500
|
|
|
9/26/2023
|
0.00 / 0.00%
|
7.50
|
7.76
|
7.44
|
7.51
|
7.57
|
7.51
|
10,948,300
|
|
|
9/25/2023
|
-0.56 / -6.94%
|
8.07
|
8.18
|
7.51
|
7.51
|
7.83
|
7.51
|
11,975,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|