|
|
Closing price on 12/8/2022
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.06 |
| Volume |
20,263,300 |
| Split-adjusted Price |
9.20 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2022
|
+0.41 / +6.91%
|
5.93
|
6.34
|
5.64
|
6.34
|
6.07
|
6.34
|
10,988,900
|
|
|
11/15/2022
|
-0.44 / -6.91%
|
6.20
|
6.38
|
5.93
|
5.93
|
6.02
|
5.93
|
16,001,000
|
|
|
11/14/2022
|
-0.47 / -6.87%
|
6.65
|
6.80
|
6.37
|
6.37
|
6.47
|
6.37
|
15,010,500
|
|
|
11/11/2022
|
-0.51 / -6.94%
|
7.52
|
7.52
|
6.84
|
6.84
|
7.11
|
6.84
|
16,749,600
|
|
|
11/10/2022
|
-0.55 / -6.96%
|
7.70
|
7.90
|
7.35
|
7.35
|
7.45
|
7.35
|
8,920,600
|
|
|
11/9/2022
|
+0.10 / +1.28%
|
8.00
|
8.20
|
7.86
|
7.90
|
8.02
|
7.90
|
7,489,600
|
|
|
11/8/2022
|
+0.09 / +1.17%
|
7.45
|
7.87
|
7.41
|
7.80
|
7.66
|
7.80
|
9,713,600
|
|
|
11/7/2022
|
-0.58 / -7.00%
|
8.18
|
8.28
|
7.71
|
7.71
|
7.82
|
7.71
|
16,642,400
|
|
|
11/4/2022
|
-0.51 / -5.80%
|
8.80
|
8.80
|
8.28
|
8.29
|
8.44
|
8.29
|
16,161,500
|
|
|
11/3/2022
|
-0.19 / -2.11%
|
8.88
|
9.08
|
8.80
|
8.80
|
8.91
|
8.80
|
7,255,000
|
|
|
11/2/2022
|
+0.23 / +2.63%
|
8.80
|
9.20
|
8.73
|
8.99
|
8.99
|
8.99
|
9,848,900
|
|
|
11/1/2022
|
+0.10 / +1.15%
|
8.83
|
8.94
|
8.62
|
8.76
|
8.78
|
8.76
|
7,154,300
|
|
|
10/31/2022
|
-0.44 / -4.84%
|
9.10
|
9.23
|
8.47
|
8.66
|
8.74
|
8.66
|
15,335,500
|
|
|
10/28/2022
|
-0.20 / -2.15%
|
9.30
|
9.50
|
9.06
|
9.10
|
9.27
|
9.10
|
12,447,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|