|
|
Closing price on 2/22/2024
|
|
| Open |
12.70 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
12,957,100 |
| Split-adjusted Price |
12.60 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
-0.20 / -1.56%
|
12.70
|
13.10
|
12.60
|
12.60
|
12.83
|
12.60
|
12,957,100
|
|
|
2/21/2024
|
+0.20 / +1.59%
|
12.60
|
12.95
|
12.55
|
12.80
|
12.71
|
12.80
|
9,160,700
|
|
|
2/20/2024
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.55
|
12.60
|
12.75
|
12.60
|
11,190,800
|
|
|
2/19/2024
|
+0.25 / +1.96%
|
12.75
|
13.20
|
12.30
|
13.00
|
12.67
|
13.00
|
19,608,300
|
|
|
2/16/2024
|
-0.70 / -5.20%
|
13.50
|
13.55
|
12.60
|
12.75
|
12.98
|
12.75
|
30,633,500
|
|
|
2/15/2024
|
+0.30 / +2.28%
|
13.55
|
13.75
|
13.15
|
13.45
|
13.44
|
13.45
|
13,827,300
|
|
|
2/7/2024
|
-0.15 / -1.13%
|
13.30
|
13.60
|
13.05
|
13.15
|
13.27
|
13.15
|
15,343,500
|
|
|
2/6/2024
|
-0.05 / -0.37%
|
13.40
|
13.65
|
13.25
|
13.30
|
13.38
|
13.30
|
10,295,100
|
|
|
2/5/2024
|
-0.65 / -4.64%
|
13.95
|
14.00
|
13.30
|
13.35
|
13.54
|
13.35
|
19,880,400
|
|
|
2/2/2024
|
-0.35 / -2.44%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.20
|
14.00
|
10,630,300
|
|
|
2/1/2024
|
+0.15 / +1.06%
|
14.10
|
14.50
|
14.00
|
14.35
|
14.33
|
14.35
|
6,757,100
|
|
|
1/31/2024
|
-0.75 / -5.02%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.45
|
14.20
|
18,383,700
|
|
|
1/30/2024
|
+0.25 / +1.70%
|
14.65
|
15.00
|
14.65
|
14.95
|
14.85
|
14.95
|
7,491,400
|
|
|
1/29/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.55
|
14.70
|
14.64
|
14.70
|
5,772,900
|
|
|
1/26/2024
|
-0.05 / -0.34%
|
14.90
|
15.05
|
14.60
|
14.70
|
14.83
|
14.70
|
9,215,600
|
|
|
1/25/2024
|
+0.45 / +3.15%
|
14.30
|
14.75
|
14.25
|
14.75
|
14.58
|
14.75
|
11,253,800
|
|
|
1/24/2024
|
-0.35 / -2.39%
|
14.75
|
14.95
|
14.30
|
14.30
|
14.62
|
14.30
|
9,319,800
|
|
|
1/23/2024
|
+0.65 / +4.64%
|
14.15
|
14.80
|
14.05
|
14.65
|
14.51
|
14.65
|
22,162,800
|
|
|
1/22/2024
|
+0.30 / +2.19%
|
13.70
|
14.30
|
13.50
|
14.00
|
13.89
|
14.00
|
11,383,400
|
|
|
1/19/2024
|
+0.30 / +2.24%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.69
|
13.70
|
7,535,100
|
|
|
1/18/2024
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.30
|
13.40
|
13.42
|
13.40
|
3,917,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
13.45
|
13.55
|
13.35
|
13.50
|
13.43
|
13.50
|
4,915,100
|
|
|
1/16/2024
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.28
|
13.50
|
7,354,600
|
|
|
1/15/2024
|
-0.50 / -3.62%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.51
|
13.30
|
9,739,000
|
|
|
1/12/2024
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.81
|
13.80
|
12,405,200
|
|
|
1/11/2024
|
+0.85 / +6.42%
|
13.20
|
14.15
|
13.20
|
14.10
|
13.87
|
14.10
|
35,733,300
|
|
|
1/10/2024
|
-0.10 / -0.75%
|
13.35
|
13.45
|
13.10
|
13.25
|
13.23
|
13.25
|
6,544,300
|
|
|
1/9/2024
|
+0.50 / +3.89%
|
12.85
|
13.40
|
12.80
|
13.35
|
13.15
|
13.35
|
15,999,700
|
|
|
1/8/2024
|
-0.25 / -1.91%
|
13.20
|
13.30
|
12.85
|
12.85
|
13.01
|
12.85
|
15,766,100
|
|
|
1/5/2024
|
-0.20 / -1.50%
|
13.35
|
13.45
|
12.60
|
13.10
|
12.96
|
13.10
|
34,248,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|