|
|
Closing price on 2/21/2023
|
|
| Open |
8.40 |
| High |
8.41 |
| Low |
8.20 |
| Volume |
9,411,500 |
| Split-adjusted Price |
8.20 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
-0.10 / -1.20%
|
8.40
|
8.41
|
8.20
|
8.20
|
8.28
|
8.20
|
9,411,500
|
|
|
2/20/2023
|
+0.34 / +4.27%
|
7.96
|
8.30
|
7.95
|
8.30
|
8.13
|
8.30
|
10,769,900
|
|
|
2/17/2023
|
-0.04 / -0.50%
|
8.05
|
8.14
|
7.95
|
7.96
|
8.02
|
7.96
|
6,674,800
|
|
|
2/16/2023
|
+0.02 / +0.25%
|
8.06
|
8.08
|
7.90
|
8.00
|
7.98
|
8.00
|
6,195,100
|
|
|
2/15/2023
|
+0.33 / +4.31%
|
7.75
|
8.15
|
7.72
|
7.98
|
7.96
|
7.98
|
10,443,000
|
|
|
2/14/2023
|
-0.03 / -0.39%
|
7.72
|
7.79
|
7.60
|
7.65
|
7.69
|
7.65
|
7,327,300
|
|
|
2/13/2023
|
-0.57 / -6.91%
|
8.00
|
8.10
|
7.68
|
7.68
|
7.76
|
7.68
|
24,800,400
|
|
|
2/10/2023
|
-0.28 / -3.28%
|
8.53
|
8.59
|
8.25
|
8.25
|
8.40
|
8.25
|
9,292,800
|
|
|
2/9/2023
|
-0.02 / -0.23%
|
8.50
|
8.66
|
8.50
|
8.53
|
8.57
|
8.53
|
4,968,300
|
|
|
2/8/2023
|
-0.05 / -0.58%
|
8.61
|
8.77
|
8.33
|
8.55
|
8.54
|
8.55
|
10,570,200
|
|
|
2/7/2023
|
-0.13 / -1.49%
|
8.84
|
8.92
|
8.60
|
8.60
|
8.76
|
8.60
|
12,110,600
|
|
|
2/6/2023
|
+0.12 / +1.39%
|
8.62
|
8.85
|
8.51
|
8.73
|
8.76
|
8.73
|
10,302,800
|
|
|
2/3/2023
|
+0.06 / +0.70%
|
8.56
|
8.70
|
8.50
|
8.61
|
8.63
|
8.61
|
9,406,000
|
|
|
2/2/2023
|
-0.36 / -4.04%
|
9.00
|
9.00
|
8.53
|
8.55
|
8.71
|
8.55
|
21,851,700
|
|
|
2/1/2023
|
-0.61 / -6.41%
|
9.60
|
9.64
|
8.90
|
8.91
|
9.28
|
8.91
|
19,482,800
|
|
|
1/31/2023
|
+0.11 / +1.17%
|
9.41
|
9.52
|
9.22
|
9.52
|
9.33
|
9.52
|
16,469,100
|
|
|
1/30/2023
|
-0.20 / -2.08%
|
9.58
|
9.65
|
9.41
|
9.41
|
9.52
|
9.41
|
14,313,600
|
|
|
1/27/2023
|
-0.02 / -0.21%
|
9.80
|
9.83
|
9.60
|
9.61
|
9.67
|
9.61
|
12,206,600
|
|
|
1/19/2023
|
+0.20 / +2.12%
|
9.70
|
9.80
|
9.56
|
9.63
|
9.68
|
9.63
|
16,210,100
|
|
|
1/18/2023
|
+0.36 / +3.97%
|
9.12
|
9.60
|
9.12
|
9.43
|
9.42
|
9.43
|
22,986,900
|
|
|
1/17/2023
|
+0.12 / +1.34%
|
9.00
|
9.10
|
8.96
|
9.07
|
9.03
|
9.07
|
9,382,900
|
|
|
1/16/2023
|
-0.19 / -2.08%
|
9.20
|
9.21
|
8.92
|
8.95
|
9.01
|
8.95
|
15,451,900
|
|
|
1/13/2023
|
-0.16 / -1.72%
|
9.40
|
9.45
|
9.14
|
9.14
|
9.28
|
9.14
|
12,124,600
|
|
|
1/12/2023
|
-0.10 / -1.06%
|
9.48
|
9.57
|
9.25
|
9.30
|
9.37
|
9.30
|
13,091,400
|
|
|
1/11/2023
|
+0.29 / +3.18%
|
9.18
|
9.55
|
9.11
|
9.40
|
9.35
|
9.40
|
17,760,000
|
|
|
1/10/2023
|
+0.01 / +0.11%
|
9.02
|
9.27
|
8.90
|
9.11
|
9.11
|
9.11
|
12,828,100
|
|
|
1/9/2023
|
-0.25 / -2.67%
|
9.41
|
9.45
|
9.10
|
9.10
|
9.23
|
9.10
|
12,257,600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
9.40
|
9.52
|
9.11
|
9.35
|
9.32
|
9.35
|
15,850,600
|
|
|
1/5/2023
|
+0.33 / +3.66%
|
9.10
|
9.39
|
9.08
|
9.35
|
9.23
|
9.35
|
14,634,900
|
|
|
1/4/2023
|
-0.47 / -4.95%
|
9.50
|
9.58
|
9.02
|
9.02
|
9.22
|
9.02
|
24,038,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|