|
|
Closing price on 2/27/2026
|
|
| Open |
16.20 |
| High |
16.25 |
| Low |
15.90 |
| Volume |
6,415,900 |
| Split-adjusted Price |
15.95 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
-0.25 / -1.54%
|
16.20
|
16.25
|
15.90
|
15.95
|
15.99
|
15.95
|
6,415,900
|
|
|
2/26/2026
|
-0.20 / -1.22%
|
16.40
|
16.45
|
16.10
|
16.20
|
16.19
|
16.20
|
5,082,200
|
|
|
2/25/2026
|
0.00 / 0.00%
|
16.45
|
16.50
|
16.15
|
16.40
|
16.31
|
16.40
|
5,023,400
|
|
|
2/24/2026
|
-0.15 / -0.91%
|
16.50
|
16.55
|
16.15
|
16.40
|
16.33
|
16.40
|
7,503,600
|
|
|
2/23/2026
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.50
|
16.55
|
16.61
|
16.55
|
2,430,400
|
|
|
2/13/2026
|
+0.15 / +0.91%
|
16.45
|
16.75
|
16.30
|
16.60
|
16.55
|
16.60
|
5,081,000
|
|
|
2/12/2026
|
+0.10 / +0.61%
|
16.35
|
16.45
|
16.25
|
16.45
|
16.35
|
16.45
|
2,214,400
|
|
|
2/11/2026
|
+0.45 / +2.83%
|
16.20
|
16.40
|
15.95
|
16.35
|
16.22
|
16.35
|
7,136,500
|
|
|
2/10/2026
|
-0.35 / -2.15%
|
16.35
|
16.35
|
15.90
|
15.90
|
16.06
|
15.90
|
3,487,000
|
|
|
2/9/2026
|
+0.15 / +0.93%
|
16.15
|
16.30
|
15.85
|
16.25
|
16.06
|
16.25
|
4,842,100
|
|
|
2/6/2026
|
-0.90 / -5.29%
|
16.80
|
16.90
|
16.10
|
16.10
|
16.49
|
16.10
|
8,043,200
|
|
|
2/5/2026
|
-0.35 / -2.02%
|
17.25
|
17.30
|
17.00
|
17.00
|
17.07
|
17.00
|
5,038,900
|
|
|
2/4/2026
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.00
|
17.35
|
17.19
|
17.35
|
8,272,600
|
|
|
2/3/2026
|
0.00 / 0.00%
|
17.40
|
17.45
|
16.85
|
17.35
|
17.12
|
17.35
|
10,355,200
|
|
|
2/2/2026
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.15
|
17.35
|
17.30
|
17.35
|
7,273,000
|
|
|
1/30/2026
|
+0.15 / +0.88%
|
17.10
|
17.25
|
16.95
|
17.25
|
17.11
|
17.25
|
3,821,300
|
|
|
1/29/2026
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.75
|
17.10
|
16.94
|
17.10
|
6,742,000
|
|
|
1/28/2026
|
+0.20 / +1.20%
|
16.95
|
16.95
|
16.50
|
16.90
|
16.71
|
16.90
|
6,913,100
|
|
|
1/27/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.74
|
16.70
|
5,676,700
|
|
|
1/26/2026
|
-1.25 / -6.96%
|
17.95
|
17.95
|
16.70
|
16.70
|
17.00
|
16.70
|
20,665,400
|
|
|
1/23/2026
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.55
|
17.95
|
17.74
|
17.95
|
9,447,500
|
|
|
1/22/2026
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.75
|
17.85
|
17.96
|
17.85
|
8,153,400
|
|
|
1/21/2026
|
-0.10 / -0.56%
|
17.80
|
18.40
|
17.55
|
17.85
|
17.84
|
17.85
|
13,501,700
|
|
|
1/20/2026
|
+0.40 / +2.28%
|
17.60
|
17.95
|
17.55
|
17.95
|
17.70
|
17.95
|
15,385,700
|
|
|
1/19/2026
|
-0.20 / -1.13%
|
18.00
|
18.40
|
17.55
|
17.55
|
17.93
|
17.55
|
15,255,900
|
|
|
1/16/2026
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.40
|
17.75
|
17.56
|
17.75
|
9,916,300
|
|
|
1/15/2026
|
+0.40 / +2.31%
|
17.25
|
17.85
|
17.10
|
17.75
|
17.45
|
17.75
|
11,058,500
|
|
|
1/14/2026
|
+0.05 / +0.29%
|
17.40
|
17.45
|
17.05
|
17.35
|
17.28
|
17.35
|
9,407,800
|
|
|
1/13/2026
|
+0.20 / +1.17%
|
17.10
|
17.50
|
16.85
|
17.30
|
17.17
|
17.30
|
10,017,800
|
|
|
1/12/2026
|
+0.50 / +3.01%
|
16.50
|
17.10
|
16.40
|
17.10
|
16.79
|
17.10
|
8,482,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|