|
|
Closing price on 12/31/2021
|
|
| Open |
14.05 |
| High |
14.25 |
| Low |
13.30 |
| Volume |
43,159,100 |
| Split-adjusted Price |
13.30 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.95 / -6.67%
|
14.05
|
14.25
|
13.30
|
13.30
|
13.54
|
13.30
|
43,159,100
|
|
|
12/30/2021
|
-0.20 / -1.38%
|
14.55
|
15.10
|
14.00
|
14.25
|
14.68
|
14.25
|
16,690,700
|
|
|
12/29/2021
|
+0.90 / +6.64%
|
13.75
|
14.45
|
13.55
|
14.45
|
13.97
|
14.45
|
30,448,700
|
|
|
12/28/2021
|
-0.95 / -6.55%
|
14.45
|
14.80
|
13.55
|
13.55
|
14.17
|
13.55
|
49,657,000
|
|
|
12/27/2021
|
+0.30 / +2.11%
|
14.20
|
14.70
|
13.80
|
14.50
|
14.21
|
14.50
|
24,042,600
|
|
|
12/24/2021
|
-0.70 / -4.70%
|
15.00
|
15.35
|
14.00
|
14.20
|
14.63
|
14.20
|
29,463,400
|
|
|
12/23/2021
|
+0.40 / +2.76%
|
14.45
|
15.35
|
13.90
|
14.90
|
14.49
|
14.90
|
45,357,300
|
|
|
12/22/2021
|
+0.90 / +6.62%
|
14.00
|
14.55
|
13.80
|
14.50
|
14.33
|
14.50
|
27,611,500
|
|
|
12/21/2021
|
+0.85 / +6.67%
|
13.00
|
13.60
|
12.75
|
13.60
|
13.19
|
13.60
|
30,251,400
|
|
|
12/20/2021
|
+0.60 / +4.94%
|
11.50
|
12.75
|
11.45
|
12.75
|
12.01
|
12.75
|
48,861,900
|
|
|
12/17/2021
|
-0.90 / -6.90%
|
13.10
|
13.80
|
12.15
|
12.15
|
13.07
|
12.15
|
34,726,800
|
|
|
12/16/2021
|
+0.85 / +6.97%
|
12.10
|
13.05
|
11.80
|
13.05
|
12.45
|
13.05
|
26,516,600
|
|
|
12/15/2021
|
+0.20 / +1.67%
|
12.00
|
12.75
|
11.55
|
12.20
|
12.20
|
12.20
|
38,318,000
|
|
|
12/14/2021
|
+0.75 / +6.67%
|
11.80
|
12.00
|
11.35
|
12.00
|
11.85
|
12.00
|
57,953,800
|
|
|
12/13/2021
|
+0.70 / +6.64%
|
10.90
|
11.25
|
10.55
|
11.25
|
11.12
|
11.25
|
16,583,600
|
|
|
12/10/2021
|
+0.35 / +3.43%
|
10.00
|
10.80
|
9.88
|
10.55
|
10.20
|
10.55
|
30,966,400
|
|
|
12/9/2021
|
+0.33 / +3.34%
|
9.70
|
10.55
|
9.65
|
10.20
|
10.32
|
10.20
|
48,775,500
|
|
|
12/8/2021
|
+0.64 / +6.93%
|
9.80
|
9.87
|
9.60
|
9.87
|
9.85
|
9.87
|
38,298,600
|
|
|
12/7/2021
|
+0.60 / +6.95%
|
8.78
|
9.23
|
8.66
|
9.23
|
9.11
|
9.23
|
36,507,500
|
|
|
12/6/2021
|
-0.17 / -1.93%
|
9.00
|
9.05
|
8.50
|
8.63
|
8.80
|
8.63
|
27,811,200
|
|
|
12/3/2021
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.28
|
8.80
|
8.61
|
8.80
|
38,149,900
|
|
|
12/2/2021
|
+0.10 / +1.15%
|
8.78
|
9.15
|
8.71
|
8.80
|
9.00
|
8.80
|
24,739,300
|
|
|
12/1/2021
|
+0.47 / +5.71%
|
8.30
|
8.75
|
8.25
|
8.70
|
8.59
|
8.70
|
31,901,600
|
|
|
11/30/2021
|
+0.53 / +6.88%
|
8.23
|
8.23
|
8.00
|
8.23
|
8.23
|
8.23
|
39,284,800
|
|
|
11/29/2021
|
+0.50 / +6.94%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.42
|
7.70
|
18,009,500
|
|
|
11/26/2021
|
-0.30 / -4.00%
|
7.78
|
7.78
|
7.19
|
7.20
|
7.47
|
7.20
|
19,827,900
|
|
|
11/25/2021
|
+0.44 / +6.23%
|
7.00
|
7.50
|
6.70
|
7.50
|
7.18
|
7.50
|
24,158,600
|
|
|
11/24/2021
|
-0.09 / -1.26%
|
7.34
|
7.59
|
7.00
|
7.06
|
7.26
|
7.06
|
17,658,100
|
|
|
11/23/2021
|
-0.30 / -4.03%
|
6.93
|
7.32
|
6.93
|
7.15
|
7.00
|
7.15
|
35,835,000
|
|
|
11/22/2021
|
-0.56 / -6.99%
|
7.80
|
7.98
|
7.45
|
7.45
|
7.56
|
7.45
|
39,675,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|