|
|
Closing price on 2/20/2025
|
|
| Open |
12.75 |
| High |
12.85 |
| Low |
12.60 |
| Volume |
10,668,200 |
| Split-adjusted Price |
12.75 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.60
|
12.75
|
12.70
|
12.75
|
10,668,200
|
|
|
2/19/2025
|
+0.15 / +1.19%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.70
|
12.75
|
5,404,400
|
|
|
2/18/2025
|
+0.15 / +1.20%
|
12.50
|
12.85
|
12.45
|
12.60
|
12.70
|
12.60
|
11,426,700
|
|
|
2/17/2025
|
+0.05 / +0.40%
|
12.45
|
12.75
|
12.40
|
12.45
|
12.51
|
12.45
|
10,358,100
|
|
|
2/14/2025
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.30
|
12.40
|
12.41
|
12.40
|
2,942,300
|
|
|
2/13/2025
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.35
|
12.40
|
3,568,300
|
|
|
2/12/2025
|
-0.25 / -1.99%
|
12.55
|
12.55
|
12.30
|
12.30
|
12.40
|
12.30
|
2,607,000
|
|
|
2/11/2025
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.35
|
12.55
|
12.51
|
12.55
|
5,361,100
|
|
|
2/10/2025
|
+0.15 / +1.22%
|
12.30
|
12.55
|
12.20
|
12.45
|
12.37
|
12.45
|
8,509,500
|
|
|
2/7/2025
|
+0.30 / +2.50%
|
12.10
|
12.35
|
12.00
|
12.30
|
12.21
|
12.30
|
7,410,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.17
|
12.00
|
7,387,000
|
|
|
2/5/2025
|
+0.10 / +0.84%
|
11.95
|
12.15
|
11.90
|
12.00
|
12.04
|
12.00
|
5,142,600
|
|
|
2/4/2025
|
+0.05 / +0.42%
|
11.80
|
12.05
|
11.75
|
11.90
|
11.88
|
11.90
|
3,721,200
|
|
|
2/3/2025
|
-0.35 / -2.87%
|
11.80
|
11.90
|
11.60
|
11.85
|
11.75
|
11.85
|
8,187,600
|
|
|
1/24/2025
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.20
|
12.19
|
12.20
|
3,744,200
|
|
|
1/23/2025
|
+0.10 / +0.83%
|
12.15
|
12.25
|
12.05
|
12.20
|
12.14
|
12.20
|
3,435,300
|
|
|
1/22/2025
|
+0.15 / +1.26%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.18
|
12.10
|
5,369,900
|
|
|
1/21/2025
|
+0.15 / +1.27%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.89
|
11.95
|
3,263,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.82
|
11.80
|
3,497,400
|
|
|
1/17/2025
|
+0.05 / +0.43%
|
11.85
|
11.95
|
11.75
|
11.80
|
11.83
|
11.80
|
2,238,500
|
|
|
1/16/2025
|
+0.10 / +0.86%
|
11.75
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
4,974,600
|
|
|
1/15/2025
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.65
|
11.60
|
11.65
|
2,489,800
|
|
|
1/14/2025
|
-0.25 / -2.12%
|
11.80
|
11.90
|
11.50
|
11.55
|
11.67
|
11.55
|
2,976,300
|
|
|
1/13/2025
|
+0.15 / +1.29%
|
11.65
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
7,334,000
|
|
|
1/10/2025
|
-0.30 / -2.51%
|
11.95
|
12.00
|
11.65
|
11.65
|
11.82
|
11.65
|
4,611,000
|
|
|
1/9/2025
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.85
|
11.95
|
11.91
|
11.95
|
2,199,800
|
|
|
1/8/2025
|
+0.20 / +1.72%
|
11.70
|
12.10
|
11.70
|
11.85
|
11.92
|
11.85
|
5,137,700
|
|
|
1/7/2025
|
+0.05 / +0.43%
|
11.65
|
11.85
|
11.65
|
11.65
|
11.70
|
11.65
|
6,466,100
|
|
|
1/6/2025
|
-0.25 / -2.11%
|
11.90
|
11.95
|
11.55
|
11.60
|
11.78
|
11.60
|
4,446,100
|
|
|
1/3/2025
|
-0.45 / -3.66%
|
12.30
|
12.30
|
11.85
|
11.85
|
11.96
|
11.85
|
8,335,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|