|
Closing price on 4/22/2022
|
|
| Open |
10.15 |
| High |
10.45 |
| Low |
9.63 |
| Volume |
13,754,400 |
| Split-adjusted Price |
9.80 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-0.30 / -2.97%
|
10.15
|
10.45
|
9.63
|
9.80
|
10.02
|
9.80
|
13,754,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
9.55
|
10.50
|
9.40
|
10.10
|
9.78
|
10.10
|
23,914,100
|
|
|
4/20/2022
|
-0.75 / -6.91%
|
10.65
|
10.95
|
10.10
|
10.10
|
10.39
|
10.10
|
22,456,400
|
|
|
4/19/2022
|
-0.75 / -6.47%
|
11.50
|
11.80
|
10.85
|
10.85
|
11.21
|
10.85
|
15,605,700
|
|
|
4/18/2022
|
-0.45 / -3.73%
|
12.00
|
12.15
|
11.35
|
11.60
|
11.66
|
11.60
|
14,370,900
|
|
|
4/15/2022
|
+0.75 / +6.64%
|
11.60
|
12.05
|
11.55
|
12.05
|
11.95
|
12.05
|
25,167,300
|
|
|
4/14/2022
|
-0.85 / -7.00%
|
12.15
|
12.15
|
11.30
|
11.30
|
11.66
|
11.30
|
21,221,200
|
|
|
4/13/2022
|
+0.60 / +5.19%
|
11.55
|
12.15
|
11.10
|
12.15
|
11.64
|
12.15
|
16,036,000
|
|
|
4/12/2022
|
-0.85 / -6.85%
|
12.50
|
12.65
|
11.55
|
11.55
|
11.89
|
11.55
|
23,098,600
|
|
|
4/8/2022
|
-0.90 / -6.77%
|
13.35
|
13.45
|
12.40
|
12.40
|
12.67
|
12.40
|
41,768,000
|
|
|
4/7/2022
|
+0.05 / +0.38%
|
13.30
|
13.45
|
13.10
|
13.30
|
13.28
|
13.30
|
11,936,200
|
|
|
4/6/2022
|
+0.05 / +0.38%
|
13.10
|
13.55
|
13.05
|
13.25
|
13.30
|
13.25
|
15,540,500
|
|
|
4/5/2022
|
-0.15 / -1.12%
|
13.35
|
13.45
|
13.10
|
13.20
|
13.26
|
13.20
|
10,262,800
|
|
|
4/4/2022
|
+0.20 / +1.52%
|
13.40
|
13.65
|
13.20
|
13.35
|
13.40
|
13.35
|
12,858,200
|
|
|
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
|
|
|
|