|
|
Closing price on 4/19/2024
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.05 |
| Volume |
22,678,300 |
| Split-adjusted Price |
11.80 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.05 / -0.42%
|
11.40
|
11.80
|
11.05
|
11.80
|
11.40
|
11.80
|
22,678,300
|
|
|
4/17/2024
|
-0.75 / -5.95%
|
12.60
|
12.65
|
11.85
|
11.85
|
12.12
|
11.85
|
20,545,600
|
|
|
4/16/2024
|
+0.10 / +0.80%
|
12.40
|
12.60
|
11.95
|
12.60
|
12.20
|
12.60
|
18,005,800
|
|
|
4/15/2024
|
-0.90 / -6.72%
|
13.40
|
13.55
|
12.50
|
12.50
|
12.90
|
12.50
|
36,145,400
|
|
|
4/12/2024
|
+0.10 / +0.75%
|
13.45
|
13.65
|
13.25
|
13.40
|
13.48
|
13.40
|
11,054,400
|
|
|
4/11/2024
|
-0.10 / -0.75%
|
13.25
|
13.50
|
13.20
|
13.30
|
13.35
|
13.30
|
8,234,200
|
|
|
4/10/2024
|
+0.25 / +1.90%
|
13.25
|
13.80
|
13.10
|
13.40
|
13.49
|
13.40
|
22,132,200
|
|
|
4/9/2024
|
+0.15 / +1.15%
|
13.05
|
13.15
|
12.90
|
13.15
|
13.02
|
13.15
|
6,613,600
|
|
|
4/8/2024
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.85
|
13.00
|
13.19
|
13.00
|
25,674,500
|
|
|
4/5/2024
|
+0.25 / +1.98%
|
12.60
|
13.10
|
12.45
|
12.90
|
12.80
|
12.90
|
17,103,200
|
|
|
4/4/2024
|
-0.15 / -1.17%
|
12.65
|
12.80
|
12.60
|
12.65
|
12.67
|
12.65
|
6,912,400
|
|
|
4/3/2024
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.83
|
12.80
|
14,179,400
|
|
|
4/2/2024
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.35
|
12.70
|
12.50
|
12.70
|
12,711,700
|
|
|
4/1/2024
|
-0.40 / -3.07%
|
13.05
|
13.10
|
12.65
|
12.65
|
12.81
|
12.65
|
13,128,500
|
|
|
3/29/2024
|
+0.10 / +0.77%
|
12.85
|
13.20
|
12.75
|
13.05
|
12.98
|
13.05
|
14,467,200
|
|
|
3/28/2024
|
+0.40 / +3.19%
|
12.55
|
13.05
|
12.55
|
12.95
|
12.90
|
12.95
|
22,871,900
|
|
|
3/27/2024
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.45
|
12.55
|
12.54
|
12.55
|
4,118,500
|
|
|
3/26/2024
|
+0.15 / +1.20%
|
12.40
|
12.80
|
12.30
|
12.60
|
12.60
|
12.60
|
7,379,600
|
|
|
3/25/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.35
|
12.45
|
12.44
|
12.45
|
8,914,300
|
|
|
3/22/2024
|
-0.25 / -1.97%
|
12.75
|
12.80
|
12.35
|
12.45
|
12.51
|
12.45
|
12,497,100
|
|
|
3/21/2024
|
+0.05 / +0.40%
|
12.85
|
12.85
|
12.60
|
12.70
|
12.73
|
12.70
|
10,424,200
|
|
|
3/20/2024
|
+0.80 / +6.75%
|
11.95
|
12.65
|
11.75
|
12.65
|
12.35
|
12.65
|
27,279,100
|
|
|
3/19/2024
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.65
|
11.85
|
11.84
|
11.85
|
6,457,700
|
|
|
3/18/2024
|
-0.55 / -4.47%
|
12.30
|
12.40
|
11.45
|
11.75
|
11.82
|
11.75
|
27,890,500
|
|
|
3/15/2024
|
-0.20 / -1.60%
|
12.50
|
12.55
|
12.30
|
12.30
|
12.39
|
12.30
|
9,090,100
|
|
|
3/14/2024
|
+0.05 / +0.40%
|
12.55
|
12.80
|
12.30
|
12.50
|
12.56
|
12.50
|
16,439,700
|
|
|
3/13/2024
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.47
|
12.45
|
8,588,700
|
|
|
3/12/2024
|
+0.20 / +1.64%
|
12.15
|
12.60
|
12.10
|
12.40
|
12.37
|
12.40
|
14,819,500
|
|
|
3/11/2024
|
-0.35 / -2.79%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.34
|
12.20
|
17,672,600
|
|
|
3/8/2024
|
-0.40 / -3.09%
|
12.95
|
13.05
|
12.45
|
12.55
|
12.67
|
12.55
|
21,627,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|