|
|
Closing price on 2/28/2020
|
|
| Open |
3.27 |
| High |
3.31 |
| Low |
3.23 |
| Volume |
1,885,160 |
| Split-adjusted Price |
3.27 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.06 / -1.80%
|
3.27
|
3.31
|
3.23
|
3.27
|
3.26
|
3.27
|
1,885,160
|
|
|
2/27/2020
|
+0.07 / +2.15%
|
3.23
|
3.40
|
3.23
|
3.33
|
3.35
|
3.33
|
1,519,970
|
|
|
2/26/2020
|
-0.09 / -2.69%
|
3.30
|
3.30
|
3.25
|
3.26
|
3.27
|
3.26
|
1,070,130
|
|
|
2/25/2020
|
+0.15 / +4.69%
|
3.15
|
3.35
|
3.12
|
3.35
|
3.22
|
3.35
|
8,103,010
|
|
|
2/24/2020
|
-0.24 / -6.98%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
4,276,830
|
|
|
2/21/2020
|
-0.05 / -1.43%
|
3.49
|
3.50
|
3.42
|
3.44
|
3.45
|
3.44
|
1,409,550
|
|
|
2/20/2020
|
-0.02 / -0.57%
|
3.52
|
3.55
|
3.49
|
3.49
|
3.51
|
3.49
|
1,080,760
|
|
|
2/19/2020
|
+0.01 / +0.29%
|
3.50
|
3.55
|
3.50
|
3.51
|
3.51
|
3.51
|
1,022,830
|
|
|
2/18/2020
|
+0.02 / +0.57%
|
3.49
|
3.50
|
3.47
|
3.50
|
3.49
|
3.50
|
979,480
|
|
|
2/17/2020
|
-0.01 / -0.29%
|
3.50
|
3.51
|
3.47
|
3.48
|
3.49
|
3.48
|
853,280
|
|
|
2/14/2020
|
-0.01 / -0.29%
|
3.50
|
3.54
|
3.47
|
3.49
|
3.49
|
3.49
|
915,700
|
|
|
2/13/2020
|
-0.08 / -2.23%
|
3.57
|
3.58
|
3.49
|
3.50
|
3.52
|
3.50
|
1,299,930
|
|
|
2/12/2020
|
+0.13 / +3.77%
|
3.50
|
3.61
|
3.46
|
3.58
|
3.53
|
3.58
|
1,518,950
|
|
|
2/11/2020
|
+0.01 / +0.29%
|
3.43
|
3.47
|
3.43
|
3.45
|
3.44
|
3.45
|
781,430
|
|
|
2/10/2020
|
-0.11 / -3.10%
|
3.50
|
3.55
|
3.43
|
3.44
|
3.47
|
3.44
|
791,000
|
|
|
2/7/2020
|
+0.02 / +0.57%
|
3.59
|
3.65
|
3.53
|
3.55
|
3.58
|
3.55
|
1,286,950
|
|
|
2/6/2020
|
+0.23 / +6.97%
|
3.30
|
3.53
|
3.30
|
3.53
|
3.47
|
3.53
|
3,102,020
|
|
|
2/5/2020
|
+0.03 / +0.92%
|
3.17
|
3.40
|
3.17
|
3.30
|
3.31
|
3.30
|
1,285,410
|
|
|
2/4/2020
|
-0.12 / -3.54%
|
3.40
|
3.41
|
3.20
|
3.27
|
3.31
|
3.27
|
2,530,200
|
|
|
2/3/2020
|
-0.25 / -6.87%
|
3.39
|
3.56
|
3.39
|
3.39
|
3.40
|
3.39
|
4,432,890
|
|
|
1/31/2020
|
-0.26 / -6.67%
|
3.86
|
3.86
|
3.64
|
3.64
|
3.74
|
3.64
|
3,002,000
|
|
|
1/30/2020
|
-0.08 / -2.01%
|
3.99
|
3.99
|
3.87
|
3.90
|
3.94
|
3.90
|
2,008,040
|
|
|
1/22/2020
|
+0.06 / +1.53%
|
4.02
|
4.02
|
3.95
|
3.98
|
3.98
|
3.98
|
1,151,180
|
|
|
1/21/2020
|
+0.06 / +1.55%
|
3.86
|
3.99
|
3.86
|
3.92
|
3.93
|
3.92
|
970,990
|
|
|
1/20/2020
|
-0.02 / -0.52%
|
3.84
|
3.88
|
3.84
|
3.86
|
3.85
|
3.86
|
470,690
|
|
|
1/17/2020
|
+0.04 / +1.04%
|
3.85
|
3.91
|
3.84
|
3.88
|
3.88
|
3.88
|
892,640
|
|
|
1/16/2020
|
-0.06 / -1.54%
|
3.93
|
3.95
|
3.78
|
3.84
|
3.85
|
3.84
|
1,950,740
|
|
|
1/15/2020
|
-0.04 / -1.02%
|
3.94
|
3.99
|
3.90
|
3.90
|
3.93
|
3.90
|
1,207,280
|
|
|
1/14/2020
|
-0.06 / -1.50%
|
4.01
|
4.03
|
3.93
|
3.94
|
3.96
|
3.94
|
1,222,410
|
|
|
1/13/2020
|
-0.08 / -1.96%
|
4.10
|
4.10
|
3.98
|
4.00
|
4.01
|
4.00
|
1,173,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|