|
|
Closing price on 11/3/2025
|
|
| Open |
17.15 |
| High |
17.15 |
| Low |
16.40 |
| Volume |
12,055,100 |
| Split-adjusted Price |
16.45 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2025
|
0.00 / 0.00%
|
16.35
|
16.55
|
16.30
|
16.30
|
16.35
|
16.30
|
8,290,400
|
|
|
10/14/2025
|
-0.85 / -4.96%
|
17.20
|
17.20
|
16.20
|
16.30
|
16.62
|
16.30
|
24,599,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
16.85
|
17.25
|
16.70
|
17.15
|
16.99
|
17.15
|
15,338,200
|
|
|
10/10/2025
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.05
|
17.15
|
17.14
|
17.15
|
7,140,000
|
|
|
10/9/2025
|
+0.35 / +2.09%
|
16.85
|
17.20
|
16.65
|
17.10
|
17.00
|
17.10
|
22,552,300
|
|
|
10/8/2025
|
+0.05 / +0.30%
|
16.80
|
17.00
|
16.50
|
16.75
|
16.71
|
16.75
|
9,766,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
16.75
|
17.20
|
16.50
|
16.70
|
16.81
|
16.70
|
13,554,200
|
|
|
10/6/2025
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.55
|
16.70
|
20,050,900
|
|
|
10/3/2025
|
-0.25 / -1.49%
|
17.25
|
17.35
|
16.50
|
16.50
|
16.88
|
16.50
|
16,234,300
|
|
|
10/2/2025
|
-0.15 / -0.89%
|
16.95
|
16.95
|
16.40
|
16.75
|
16.68
|
16.75
|
11,890,300
|
|
|
10/1/2025
|
+0.60 / +3.68%
|
16.20
|
17.20
|
16.05
|
16.90
|
16.82
|
16.90
|
19,492,500
|
|
|
9/30/2025
|
-0.10 / -0.61%
|
16.55
|
16.70
|
15.80
|
16.30
|
16.14
|
16.30
|
13,129,200
|
|
|
9/29/2025
|
+0.50 / +3.14%
|
15.90
|
16.65
|
15.90
|
16.40
|
16.40
|
16.40
|
16,255,200
|
|
|
9/26/2025
|
+0.15 / +0.95%
|
15.80
|
16.35
|
15.75
|
15.90
|
16.15
|
15.90
|
17,259,700
|
|
|
9/25/2025
|
+0.10 / +0.64%
|
15.65
|
16.20
|
15.55
|
15.75
|
15.89
|
15.75
|
8,967,200
|
|
|
9/24/2025
|
+0.40 / +2.62%
|
15.15
|
15.65
|
15.05
|
15.65
|
15.33
|
15.65
|
4,363,000
|
|
|
9/23/2025
|
-0.05 / -0.33%
|
15.35
|
15.45
|
15.20
|
15.25
|
15.34
|
15.25
|
4,800,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|