|
|
Closing price on 4/1/2022
|
|
| Open |
12.90 |
| High |
13.30 |
| Low |
12.75 |
| Volume |
19,108,700 |
| Split-adjusted Price |
13.15 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
+0.05 / +0.38%
|
12.90
|
13.30
|
12.75
|
13.15
|
13.02
|
13.15
|
19,108,700
|
|
|
3/31/2022
|
-0.55 / -4.03%
|
13.85
|
13.85
|
13.10
|
13.10
|
13.42
|
13.10
|
21,003,300
|
|
|
3/30/2022
|
+0.25 / +1.87%
|
13.20
|
14.15
|
13.20
|
13.65
|
13.69
|
13.65
|
36,486,800
|
|
|
3/29/2022
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.00
|
13.40
|
13.35
|
13.40
|
15,910,200
|
|
|
3/28/2022
|
+0.15 / +1.14%
|
12.80
|
13.50
|
12.30
|
13.30
|
12.94
|
13.30
|
41,270,500
|
|
|
3/25/2022
|
-0.20 / -1.50%
|
13.30
|
13.60
|
13.10
|
13.15
|
13.28
|
13.15
|
22,591,100
|
|
|
3/24/2022
|
+0.20 / +1.52%
|
13.00
|
13.80
|
13.00
|
13.35
|
13.40
|
13.35
|
26,820,100
|
|
|
3/23/2022
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.05
|
13.15
|
13.26
|
13.15
|
20,583,800
|
|
|
3/22/2022
|
+0.85 / +6.91%
|
12.30
|
13.15
|
12.15
|
13.15
|
12.75
|
13.15
|
45,151,100
|
|
|
3/21/2022
|
+0.35 / +2.93%
|
12.30
|
12.45
|
12.05
|
12.30
|
12.28
|
12.30
|
23,112,900
|
|
|
3/18/2022
|
-0.15 / -1.24%
|
12.15
|
12.40
|
11.90
|
11.95
|
12.14
|
11.95
|
11,236,900
|
|
|
3/17/2022
|
+0.60 / +5.22%
|
11.50
|
12.30
|
11.45
|
12.10
|
11.81
|
12.10
|
27,219,300
|
|
|
3/16/2022
|
-0.25 / -2.13%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.71
|
11.50
|
20,757,100
|
|
|
3/15/2022
|
+0.05 / +0.43%
|
11.75
|
12.05
|
11.55
|
11.75
|
11.80
|
11.75
|
14,960,300
|
|
|
3/14/2022
|
-0.70 / -5.65%
|
12.10
|
12.50
|
11.70
|
11.70
|
12.06
|
11.70
|
20,617,500
|
|
|
3/11/2022
|
+0.25 / +2.06%
|
12.15
|
12.75
|
12.10
|
12.40
|
12.39
|
12.40
|
28,385,500
|
|
|
3/10/2022
|
+0.20 / +1.67%
|
12.15
|
12.45
|
11.95
|
12.15
|
12.23
|
12.15
|
18,378,100
|
|
|
3/9/2022
|
+0.25 / +2.14%
|
11.75
|
12.25
|
11.00
|
11.95
|
11.60
|
11.95
|
33,982,200
|
|
|
3/8/2022
|
-0.80 / -6.40%
|
12.30
|
12.50
|
11.70
|
11.70
|
12.09
|
11.70
|
21,822,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|