|
|
Closing price on 2/7/2020
|
|
| Open |
3.59 |
| High |
3.65 |
| Low |
3.53 |
| Volume |
1,286,950 |
| Split-adjusted Price |
3.55 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2020
|
-0.02 / -0.49%
|
4.10
|
4.11
|
4.03
|
4.08
|
4.07
|
4.08
|
1,009,540
|
|
|
1/9/2020
|
+0.19 / +4.86%
|
3.99
|
4.10
|
3.96
|
4.10
|
4.00
|
4.10
|
1,322,450
|
|
|
1/8/2020
|
-0.20 / -4.87%
|
4.06
|
4.08
|
3.91
|
3.91
|
3.99
|
3.91
|
2,566,730
|
|
|
1/7/2020
|
+0.02 / +0.49%
|
4.02
|
4.11
|
4.02
|
4.11
|
4.06
|
4.11
|
1,432,510
|
|
|
1/6/2020
|
-0.06 / -1.45%
|
4.15
|
4.15
|
4.03
|
4.09
|
4.08
|
4.09
|
1,454,140
|
|
|
1/3/2020
|
+0.10 / +2.47%
|
4.07
|
4.19
|
4.05
|
4.15
|
4.13
|
4.15
|
3,756,690
|
|
|
1/2/2020
|
+0.07 / +1.76%
|
3.96
|
4.05
|
3.96
|
4.05
|
4.01
|
4.05
|
1,101,390
|
|
|
12/31/2019
|
-0.04 / -1.00%
|
4.01
|
4.01
|
3.90
|
3.98
|
3.95
|
3.98
|
1,628,300
|
|
|
12/30/2019
|
-0.03 / -0.74%
|
4.08
|
4.08
|
3.98
|
4.02
|
4.00
|
4.02
|
1,301,090
|
|
|
12/27/2019
|
-0.03 / -0.74%
|
4.08
|
4.17
|
4.01
|
4.05
|
4.09
|
4.05
|
1,162,190
|
|
|
12/26/2019
|
+0.12 / +3.03%
|
3.95
|
4.18
|
3.95
|
4.08
|
4.09
|
4.08
|
3,835,310
|
|
|
12/25/2019
|
-0.05 / -1.25%
|
4.01
|
4.01
|
3.96
|
3.96
|
3.98
|
3.96
|
938,470
|
|
|
12/24/2019
|
+0.01 / +0.25%
|
4.00
|
4.01
|
3.95
|
4.01
|
4.00
|
4.01
|
1,314,270
|
|
|
12/23/2019
|
+0.04 / +1.01%
|
3.96
|
4.03
|
3.93
|
4.00
|
3.99
|
4.00
|
1,684,080
|
|
|
12/20/2019
|
+0.01 / +0.25%
|
3.93
|
3.97
|
3.90
|
3.96
|
3.94
|
3.96
|
1,218,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|