|
|
Closing price on 2/17/2022
|
|
| Open |
11.05 |
| High |
11.30 |
| Low |
10.65 |
| Volume |
13,441,400 |
| Split-adjusted Price |
11.15 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+0.05 / +0.45%
|
11.05
|
11.30
|
10.65
|
11.15
|
10.96
|
11.15
|
13,441,400
|
|
|
2/16/2022
|
-0.55 / -4.72%
|
11.90
|
12.00
|
11.05
|
11.10
|
11.44
|
11.10
|
38,546,500
|
|
|
2/15/2022
|
+0.10 / +0.87%
|
10.75
|
12.30
|
10.75
|
11.65
|
11.17
|
11.65
|
38,586,200
|
|
|
2/14/2022
|
-0.85 / -6.85%
|
11.55
|
11.80
|
11.55
|
11.55
|
11.56
|
11.55
|
11,254,700
|
|
|
2/11/2022
|
-0.25 / -1.98%
|
12.50
|
13.00
|
12.35
|
12.40
|
12.66
|
12.40
|
12,232,900
|
|
|
2/10/2022
|
+0.20 / +1.61%
|
12.45
|
12.95
|
12.30
|
12.65
|
12.69
|
12.65
|
15,518,200
|
|
|
2/9/2022
|
+0.25 / +2.05%
|
12.20
|
12.60
|
11.90
|
12.45
|
12.27
|
12.45
|
11,636,300
|
|
|
2/8/2022
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.60
|
12.20
|
12.02
|
12.20
|
9,469,800
|
|
|
2/7/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
11.80
|
11.80
|
12.19
|
11.80
|
14,258,300
|
|
|
1/28/2022
|
-0.85 / -6.72%
|
11.80
|
12.25
|
11.80
|
11.80
|
11.90
|
11.80
|
38,886,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.65
|
12.65
|
12.91
|
12.65
|
8,091,400
|
|
|
1/26/2022
|
+0.80 / +6.75%
|
11.65
|
12.65
|
11.10
|
12.65
|
11.99
|
12.65
|
31,958,300
|
|
|
1/25/2022
|
-0.85 / -6.69%
|
12.00
|
12.50
|
11.85
|
11.85
|
11.96
|
11.85
|
50,155,850
|
|
|
1/24/2022
|
-0.95 / -6.96%
|
13.60
|
13.60
|
12.70
|
12.70
|
12.90
|
12.70
|
31,142,300
|
|
|
1/21/2022
|
+0.25 / +1.87%
|
13.55
|
14.20
|
13.30
|
13.65
|
13.78
|
13.65
|
15,436,500
|
|
|
1/20/2022
|
-0.50 / -3.60%
|
13.50
|
14.25
|
12.95
|
13.40
|
13.38
|
13.40
|
31,633,300
|
|
|
1/19/2022
|
-1.00 / -6.71%
|
15.20
|
15.30
|
13.90
|
13.90
|
14.43
|
13.90
|
24,798,700
|
|
|
1/18/2022
|
-0.75 / -4.79%
|
15.30
|
15.75
|
14.60
|
14.90
|
15.30
|
14.90
|
21,903,300
|
|
|
1/17/2022
|
+0.70 / +4.68%
|
15.95
|
15.95
|
14.80
|
15.65
|
15.70
|
15.65
|
44,239,900
|
|
|
1/14/2022
|
+0.95 / +6.79%
|
13.20
|
14.95
|
13.20
|
14.95
|
14.34
|
14.95
|
21,655,100
|
|
|
1/13/2022
|
-0.85 / -5.72%
|
14.60
|
15.10
|
13.85
|
14.00
|
14.22
|
14.00
|
51,223,000
|
|
|
1/12/2022
|
-0.40 / -2.62%
|
15.25
|
15.75
|
14.20
|
14.85
|
14.77
|
14.85
|
41,422,400
|
|
|
1/11/2022
|
-0.05 / -0.33%
|
15.70
|
16.20
|
15.00
|
15.25
|
15.72
|
15.25
|
26,730,300
|
|
|
1/10/2022
|
+1.00 / +6.99%
|
14.60
|
15.30
|
14.25
|
15.30
|
15.13
|
15.30
|
62,236,100
|
|
|
1/7/2022
|
+0.10 / +0.70%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.30
|
14.30
|
31,557,000
|
|
|
1/6/2022
|
+0.30 / +2.16%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.30
|
14.20
|
23,986,300
|
|
|
1/5/2022
|
+0.90 / +6.92%
|
13.05
|
13.90
|
12.80
|
13.90
|
13.42
|
13.90
|
32,897,500
|
|
|
1/4/2022
|
-0.30 / -2.26%
|
13.45
|
13.75
|
12.80
|
13.00
|
13.21
|
13.00
|
33,642,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|