|
|
Closing price on 3/7/2022
|
|
| Open |
12.10 |
| High |
12.65 |
| Low |
11.80 |
| Volume |
21,109,000 |
| Split-adjusted Price |
12.50 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+0.60 / +5.04%
|
12.10
|
12.65
|
11.80
|
12.50
|
12.35
|
12.50
|
21,109,000
|
|
|
3/4/2022
|
+0.75 / +6.73%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.56
|
11.90
|
35,337,000
|
|
|
3/3/2022
|
-0.10 / -0.89%
|
11.35
|
11.50
|
11.00
|
11.15
|
11.20
|
11.15
|
15,820,500
|
|
|
3/2/2022
|
+0.30 / +2.74%
|
11.70
|
11.70
|
11.20
|
11.25
|
11.44
|
11.25
|
23,846,200
|
|
|
3/1/2022
|
+0.70 / +6.83%
|
10.30
|
10.95
|
10.25
|
10.95
|
10.67
|
10.95
|
16,658,500
|
|
|
2/28/2022
|
+0.05 / +0.49%
|
10.50
|
10.70
|
10.15
|
10.25
|
10.39
|
10.25
|
17,110,300
|
|
|
2/25/2022
|
-0.30 / -2.86%
|
10.55
|
10.75
|
10.10
|
10.20
|
10.34
|
10.20
|
21,351,900
|
|
|
2/24/2022
|
-0.75 / -6.67%
|
11.15
|
11.25
|
10.50
|
10.50
|
10.67
|
10.50
|
37,187,200
|
|
|
2/23/2022
|
-0.25 / -2.17%
|
11.50
|
11.80
|
11.20
|
11.25
|
11.38
|
11.25
|
11,979,700
|
|
|
2/22/2022
|
+0.20 / +1.77%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.42
|
11.50
|
16,867,500
|
|
|
2/21/2022
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.85
|
11.30
|
11.09
|
11.30
|
34,076,950
|
|
|
2/18/2022
|
-0.15 / -1.35%
|
10.80
|
11.70
|
10.80
|
11.00
|
11.11
|
11.00
|
17,305,700
|
|
|
2/17/2022
|
+0.05 / +0.45%
|
11.05
|
11.30
|
10.65
|
11.15
|
10.96
|
11.15
|
13,441,400
|
|
|
2/16/2022
|
-0.55 / -4.72%
|
11.90
|
12.00
|
11.05
|
11.10
|
11.44
|
11.10
|
38,546,500
|
|
|
2/15/2022
|
+0.10 / +0.87%
|
10.75
|
12.30
|
10.75
|
11.65
|
11.17
|
11.65
|
38,586,200
|
|
|
2/14/2022
|
-0.85 / -6.85%
|
11.55
|
11.80
|
11.55
|
11.55
|
11.56
|
11.55
|
11,254,700
|
|
|
2/11/2022
|
-0.25 / -1.98%
|
12.50
|
13.00
|
12.35
|
12.40
|
12.66
|
12.40
|
12,232,900
|
|
|
2/10/2022
|
+0.20 / +1.61%
|
12.45
|
12.95
|
12.30
|
12.65
|
12.69
|
12.65
|
15,518,200
|
|
|
2/9/2022
|
+0.25 / +2.05%
|
12.20
|
12.60
|
11.90
|
12.45
|
12.27
|
12.45
|
11,636,300
|
|
|
2/8/2022
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.60
|
12.20
|
12.02
|
12.20
|
9,469,800
|
|
|
2/7/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
11.80
|
11.80
|
12.19
|
11.80
|
14,258,300
|
|
|
1/28/2022
|
-0.85 / -6.72%
|
11.80
|
12.25
|
11.80
|
11.80
|
11.90
|
11.80
|
38,886,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.65
|
12.65
|
12.91
|
12.65
|
8,091,400
|
|
|
1/26/2022
|
+0.80 / +6.75%
|
11.65
|
12.65
|
11.10
|
12.65
|
11.99
|
12.65
|
31,958,300
|
|
|
1/25/2022
|
-0.85 / -6.69%
|
12.00
|
12.50
|
11.85
|
11.85
|
11.96
|
11.85
|
50,155,850
|
|
|
1/24/2022
|
-0.95 / -6.96%
|
13.60
|
13.60
|
12.70
|
12.70
|
12.90
|
12.70
|
31,142,300
|
|
|
1/21/2022
|
+0.25 / +1.87%
|
13.55
|
14.20
|
13.30
|
13.65
|
13.78
|
13.65
|
15,436,500
|
|
|
1/20/2022
|
-0.50 / -3.60%
|
13.50
|
14.25
|
12.95
|
13.40
|
13.38
|
13.40
|
31,633,300
|
|
|
1/19/2022
|
-1.00 / -6.71%
|
15.20
|
15.30
|
13.90
|
13.90
|
14.43
|
13.90
|
24,798,700
|
|
|
1/18/2022
|
-0.75 / -4.79%
|
15.30
|
15.75
|
14.60
|
14.90
|
15.30
|
14.90
|
21,903,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|