|
|
Closing price on 12/28/2022
|
|
| Open |
8.74 |
| High |
8.98 |
| Low |
8.58 |
| Volume |
13,910,000 |
| Split-adjusted Price |
8.60 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2022
|
+0.01 / +0.12%
|
8.74
|
8.98
|
8.58
|
8.60
|
8.76
|
8.60
|
13,910,000
|
|
|
12/27/2022
|
+0.56 / +6.97%
|
8.08
|
8.59
|
8.00
|
8.59
|
8.44
|
8.59
|
18,041,900
|
|
|
12/26/2022
|
-0.59 / -6.84%
|
8.64
|
8.68
|
8.03
|
8.03
|
8.25
|
8.03
|
17,145,100
|
|
|
12/23/2022
|
-0.28 / -3.15%
|
8.90
|
8.95
|
8.62
|
8.62
|
8.75
|
8.62
|
9,617,300
|
|
|
12/22/2022
|
-0.01 / -0.11%
|
9.19
|
9.29
|
8.75
|
8.90
|
9.05
|
8.90
|
15,240,000
|
|
|
12/21/2022
|
+0.58 / +6.96%
|
8.47
|
8.91
|
7.90
|
8.91
|
8.27
|
8.91
|
27,030,900
|
|
|
12/20/2022
|
-0.62 / -6.93%
|
8.85
|
9.05
|
8.33
|
8.33
|
8.55
|
8.33
|
32,210,700
|
|
|
12/19/2022
|
-0.30 / -3.24%
|
9.20
|
9.44
|
8.95
|
8.95
|
9.22
|
8.95
|
17,075,700
|
|
|
12/16/2022
|
+0.12 / +1.31%
|
9.00
|
9.29
|
8.93
|
9.25
|
9.14
|
9.25
|
14,333,700
|
|
|
12/15/2022
|
-0.12 / -1.30%
|
9.22
|
9.40
|
9.05
|
9.13
|
9.20
|
9.13
|
9,803,500
|
|
|
12/14/2022
|
-0.15 / -1.60%
|
9.55
|
9.59
|
9.25
|
9.25
|
9.40
|
9.25
|
11,879,400
|
|
|
12/13/2022
|
+0.39 / +4.33%
|
9.02
|
9.40
|
8.63
|
9.40
|
8.99
|
9.40
|
22,099,900
|
|
|
12/12/2022
|
-0.40 / -4.25%
|
9.60
|
9.93
|
9.01
|
9.01
|
9.56
|
9.01
|
19,988,300
|
|
|
12/9/2022
|
+0.21 / +2.28%
|
9.40
|
9.75
|
9.25
|
9.41
|
9.46
|
9.41
|
13,752,300
|
|
|
12/8/2022
|
+0.02 / +0.22%
|
9.50
|
9.70
|
9.06
|
9.20
|
9.41
|
9.20
|
20,263,300
|
|
|
12/7/2022
|
-0.34 / -3.57%
|
9.80
|
10.15
|
9.10
|
9.18
|
9.66
|
9.18
|
27,942,600
|
|
|
12/6/2022
|
+0.62 / +6.97%
|
8.70
|
9.52
|
8.60
|
9.52
|
9.29
|
9.52
|
37,700,900
|
|
|
12/5/2022
|
-0.21 / -2.31%
|
9.38
|
9.40
|
8.85
|
8.90
|
9.10
|
8.90
|
21,189,500
|
|
|
12/2/2022
|
+0.30 / +3.41%
|
8.71
|
9.11
|
8.41
|
9.11
|
8.79
|
9.11
|
21,027,100
|
|
|
12/1/2022
|
-0.24 / -2.65%
|
9.25
|
9.50
|
8.57
|
8.81
|
9.07
|
8.81
|
22,614,500
|
|
|
11/30/2022
|
+0.13 / +1.46%
|
8.99
|
9.40
|
8.65
|
9.05
|
8.90
|
9.05
|
17,978,800
|
|
|
11/29/2022
|
-0.04 / -0.45%
|
8.71
|
9.15
|
8.51
|
8.92
|
8.78
|
8.92
|
23,398,900
|
|
|
11/28/2022
|
+0.55 / +6.54%
|
8.94
|
8.99
|
8.66
|
8.96
|
8.89
|
8.96
|
18,237,300
|
|
|
11/25/2022
|
+0.55 / +7.00%
|
8.40
|
8.41
|
8.30
|
8.41
|
8.39
|
8.41
|
20,449,700
|
|
|
11/24/2022
|
+0.51 / +6.94%
|
7.30
|
7.86
|
7.15
|
7.86
|
7.75
|
7.86
|
10,883,700
|
|
|
11/23/2022
|
-0.45 / -5.77%
|
7.68
|
7.98
|
7.35
|
7.35
|
7.61
|
7.35
|
13,129,100
|
|
|
11/22/2022
|
+0.05 / +0.65%
|
7.85
|
8.29
|
7.76
|
7.80
|
8.04
|
7.80
|
21,847,600
|
|
|
11/21/2022
|
+0.50 / +6.90%
|
7.75
|
7.75
|
7.54
|
7.75
|
7.73
|
7.75
|
16,524,200
|
|
|
11/18/2022
|
+0.47 / +6.93%
|
7.25
|
7.25
|
7.03
|
7.25
|
7.23
|
7.25
|
23,846,200
|
|
|
11/17/2022
|
+0.44 / +6.94%
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
2,149,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|