|
|
Closing price on 11/5/2026
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
1,637,900 |
| Split-adjusted Price |
13.90 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2026
|
+0.15 / +1.09%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.91
|
13.90
|
1,637,900
|
|
|
11/4/2026
|
0.00 / 0.00%
|
13.65
|
14.05
|
13.65
|
13.75
|
13.83
|
13.75
|
3,021,900
|
|
|
11/3/2026
|
-0.20 / -1.43%
|
13.65
|
13.90
|
13.60
|
13.75
|
13.74
|
13.75
|
1,974,000
|
|
|
11/2/2026
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.45
|
13.95
|
13.75
|
13.95
|
5,613,200
|
|
|
10/30/2026
|
-0.30 / -2.08%
|
14.45
|
14.45
|
14.15
|
14.15
|
14.22
|
14.15
|
2,267,300
|
|
|
10/29/2026
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.30
|
14.45
|
14.40
|
14.45
|
1,190,900
|
|
|
10/28/2026
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.25
|
14.40
|
14.34
|
14.40
|
4,713,600
|
|
|
10/27/2026
|
-0.20 / -1.37%
|
14.65
|
14.70
|
14.45
|
14.45
|
14.51
|
14.45
|
2,475,000
|
|
|
10/26/2026
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.60
|
14.65
|
14.67
|
14.65
|
1,807,400
|
|
|
10/23/2026
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.71
|
14.70
|
2,195,400
|
|
|
10/22/2026
|
+0.05 / +0.34%
|
14.65
|
14.75
|
14.50
|
14.70
|
14.63
|
14.70
|
2,177,100
|
|
|
10/21/2026
|
+0.25 / +1.74%
|
14.35
|
14.70
|
14.35
|
14.65
|
14.56
|
14.65
|
4,069,700
|
|
|
10/20/2026
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.20
|
14.40
|
14.31
|
14.40
|
2,342,300
|
|
|
10/19/2026
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.25
|
14.40
|
14.37
|
14.40
|
2,289,500
|
|
|
10/16/2026
|
-0.10 / -0.69%
|
14.55
|
14.65
|
14.40
|
14.40
|
14.48
|
14.40
|
1,450,600
|
|
|
10/15/2026
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.35
|
14.50
|
14.49
|
14.50
|
1,679,000
|
|
|
10/14/2026
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.20
|
14.40
|
14.33
|
14.40
|
26,596,100
|
|
|
10/13/2026
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.25
|
14.35
|
14.33
|
14.35
|
3,008,600
|
|
|
10/12/2026
|
-0.20 / -1.37%
|
14.60
|
14.65
|
14.40
|
14.40
|
14.47
|
14.40
|
6,244,400
|
|
|
10/9/2026
|
+0.10 / +0.69%
|
14.45
|
14.65
|
14.35
|
14.60
|
14.50
|
14.60
|
1,722,200
|
|
|
10/8/2026
|
0.00 / 0.00%
|
14.50
|
14.85
|
14.40
|
14.50
|
14.67
|
14.50
|
4,525,200
|
|
|
10/7/2026
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.35
|
14.50
|
14.45
|
14.50
|
1,186,100
|
|
|
10/6/2026
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.15
|
14.55
|
14.35
|
14.55
|
3,833,600
|
|
|
10/5/2026
|
-0.25 / -1.69%
|
14.80
|
14.85
|
14.55
|
14.55
|
14.64
|
14.55
|
2,310,100
|
|
|
10/2/2026
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.55
|
14.80
|
14.72
|
14.80
|
2,724,900
|
|
|
10/1/2026
|
+0.65 / +4.61%
|
14.05
|
14.90
|
14.00
|
14.75
|
14.63
|
14.75
|
8,658,200
|
|
|
9/30/2026
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.04
|
14.10
|
1,880,800
|
|
|
9/29/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.95
|
14.00
|
2,430,100
|
|
|
9/28/2026
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.75
|
14.00
|
13.89
|
14.00
|
8,725,700
|
|
|
9/25/2026
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.94
|
13.95
|
1,062,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|