|
|
Closing price on 12/17/2019
|
|
| Open |
3.96 |
| High |
4.10 |
| Low |
3.95 |
| Volume |
2,837,480 |
| Split-adjusted Price |
4.03 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
+0.07 / +1.77%
|
3.96
|
4.10
|
3.95
|
4.03
|
4.04
|
4.03
|
2,837,480
|
|
|
12/16/2019
|
+0.01 / +0.25%
|
3.99
|
4.00
|
3.88
|
3.96
|
3.92
|
3.96
|
2,119,520
|
|
|
12/13/2019
|
-0.02 / -0.50%
|
3.97
|
4.04
|
3.90
|
3.95
|
3.99
|
3.95
|
1,615,880
|
|
|
12/12/2019
|
-0.07 / -1.73%
|
4.06
|
4.06
|
3.95
|
3.97
|
3.99
|
3.97
|
1,065,680
|
|
|
12/11/2019
|
+0.14 / +3.59%
|
3.91
|
4.04
|
3.91
|
4.04
|
4.01
|
4.04
|
2,693,690
|
|
|
12/10/2019
|
+0.04 / +1.04%
|
3.86
|
3.96
|
3.86
|
3.90
|
3.91
|
3.90
|
1,573,110
|
|
|
12/9/2019
|
+0.14 / +3.76%
|
3.76
|
3.91
|
3.72
|
3.86
|
3.84
|
3.86
|
1,546,460
|
|
|
12/6/2019
|
+0.02 / +0.54%
|
3.70
|
3.75
|
3.70
|
3.72
|
3.72
|
3.72
|
720,930
|
|
|
12/5/2019
|
+0.07 / +1.93%
|
3.65
|
3.70
|
3.65
|
3.70
|
3.68
|
3.70
|
596,090
|
|
|
12/4/2019
|
+0.02 / +0.55%
|
3.63
|
3.64
|
3.59
|
3.63
|
3.61
|
3.63
|
965,620
|
|
|
12/3/2019
|
-0.02 / -0.55%
|
3.65
|
3.66
|
3.61
|
3.61
|
3.63
|
3.61
|
1,481,270
|
|
|
12/2/2019
|
-0.22 / -5.71%
|
3.89
|
3.89
|
3.62
|
3.63
|
3.70
|
3.63
|
4,122,370
|
|
|
11/29/2019
|
-0.09 / -2.28%
|
3.94
|
3.97
|
3.85
|
3.85
|
3.88
|
3.85
|
1,545,010
|
|
|
11/28/2019
|
-0.02 / -0.51%
|
3.96
|
3.98
|
3.94
|
3.94
|
3.95
|
3.94
|
618,980
|
|
|
11/27/2019
|
+0.05 / +1.28%
|
3.91
|
3.96
|
3.91
|
3.96
|
3.94
|
3.96
|
520,160
|
|
|
11/26/2019
|
+0.01 / +0.26%
|
3.90
|
3.99
|
3.88
|
3.91
|
3.92
|
3.91
|
821,330
|
|
|
11/25/2019
|
-0.10 / -2.50%
|
3.99
|
4.00
|
3.90
|
3.90
|
3.94
|
3.90
|
2,051,520
|
|
|
11/22/2019
|
-0.05 / -1.23%
|
4.01
|
4.04
|
3.98
|
4.00
|
4.00
|
4.00
|
2,063,340
|
|
|
11/21/2019
|
0.00 / 0.00%
|
4.05
|
4.05
|
4.01
|
4.05
|
4.03
|
4.05
|
538,880
|
|
|
11/20/2019
|
-0.05 / -1.22%
|
4.11
|
4.12
|
4.03
|
4.05
|
4.07
|
4.05
|
808,980
|
|
|
11/19/2019
|
+0.12 / +3.02%
|
3.99
|
4.16
|
3.99
|
4.10
|
4.05
|
4.10
|
1,905,920
|
|
|
11/18/2019
|
-0.03 / -0.75%
|
4.04
|
4.05
|
3.98
|
3.98
|
4.01
|
3.98
|
1,307,420
|
|
|
11/15/2019
|
-0.07 / -1.72%
|
4.10
|
4.12
|
4.01
|
4.01
|
4.04
|
4.01
|
1,492,730
|
|
|
11/14/2019
|
+0.01 / +0.25%
|
4.07
|
4.10
|
4.06
|
4.08
|
4.07
|
4.08
|
1,404,790
|
|
|
11/13/2019
|
-0.07 / -1.69%
|
4.14
|
4.16
|
4.05
|
4.07
|
4.11
|
4.07
|
1,621,460
|
|
|
11/12/2019
|
-0.03 / -0.72%
|
4.15
|
4.18
|
4.14
|
4.14
|
4.15
|
4.14
|
938,610
|
|
|
11/11/2019
|
-0.01 / -0.24%
|
4.18
|
4.18
|
4.14
|
4.17
|
4.16
|
4.17
|
688,690
|
|
|
11/8/2019
|
+0.03 / +0.72%
|
4.15
|
4.19
|
4.13
|
4.18
|
4.16
|
4.18
|
838,670
|
|
|
11/7/2019
|
0.00 / 0.00%
|
4.16
|
4.21
|
4.14
|
4.15
|
4.17
|
4.15
|
1,006,440
|
|
|
11/6/2019
|
-0.09 / -2.12%
|
4.10
|
4.19
|
4.10
|
4.15
|
4.14
|
4.15
|
2,995,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|