|
|
Closing price on 5/12/2026
|
|
| Open |
16.45 |
| High |
16.45 |
| Low |
16.20 |
| Volume |
2,966,200 |
| Split-adjusted Price |
16.30 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2026
|
-0.15 / -0.91%
|
16.45
|
16.45
|
16.20
|
16.30
|
16.29
|
16.30
|
2,966,200
|
|
|
5/11/2026
|
-0.10 / -0.60%
|
16.55
|
16.55
|
16.25
|
16.45
|
16.40
|
16.45
|
3,841,000
|
|
|
5/8/2026
|
+0.15 / +0.91%
|
16.40
|
16.70
|
16.30
|
16.55
|
16.50
|
16.55
|
4,311,500
|
|
|
5/7/2026
|
+0.20 / +1.23%
|
16.40
|
16.45
|
16.30
|
16.40
|
16.37
|
16.40
|
5,107,200
|
|
|
5/6/2026
|
0.00 / 0.00%
|
16.25
|
16.55
|
16.15
|
16.20
|
16.35
|
16.20
|
3,256,000
|
|
|
5/5/2026
|
-0.15 / -0.92%
|
16.45
|
16.45
|
16.15
|
16.20
|
16.25
|
16.20
|
1,709,600
|
|
|
5/4/2026
|
+0.05 / +0.31%
|
16.35
|
16.75
|
16.30
|
16.35
|
16.48
|
16.35
|
3,728,900
|
|
|
4/29/2026
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.05
|
16.30
|
16.19
|
16.30
|
3,864,700
|
|
|
4/28/2026
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.23
|
16.20
|
3,115,800
|
|
|
4/24/2026
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.10
|
16.30
|
16.24
|
16.30
|
2,651,700
|
|
|
4/23/2026
|
-0.05 / -0.30%
|
16.35
|
16.45
|
16.10
|
16.35
|
16.28
|
16.35
|
3,209,700
|
|
|
4/22/2026
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.27
|
16.40
|
2,876,300
|
|
|
4/21/2026
|
-0.05 / -0.30%
|
16.45
|
16.55
|
16.10
|
16.35
|
16.27
|
16.35
|
6,762,600
|
|
|
4/20/2026
|
-0.25 / -1.50%
|
16.65
|
16.70
|
16.40
|
16.40
|
16.52
|
16.40
|
4,517,700
|
|
|
4/17/2026
|
-0.05 / -0.30%
|
16.70
|
17.10
|
16.50
|
16.65
|
16.83
|
16.65
|
16,815,800
|
|
|
4/16/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.53
|
16.70
|
5,038,500
|
|
|
4/15/2026
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.65
|
16.70
|
16.82
|
16.70
|
4,878,600
|
|
|
4/14/2026
|
+0.55 / +3.36%
|
16.50
|
17.10
|
16.35
|
16.90
|
16.74
|
16.90
|
16,765,100
|
|
|
4/13/2026
|
+0.30 / +1.87%
|
16.00
|
16.35
|
15.85
|
16.35
|
16.17
|
16.35
|
4,586,300
|
|
|
4/10/2026
|
-0.15 / -0.93%
|
16.30
|
16.30
|
16.00
|
16.05
|
16.13
|
16.05
|
2,399,900
|
|
|
4/9/2026
|
-0.05 / -0.31%
|
16.05
|
16.30
|
16.05
|
16.20
|
16.21
|
16.20
|
3,040,800
|
|
|
4/8/2026
|
+0.70 / +4.50%
|
15.90
|
16.25
|
15.70
|
16.25
|
15.99
|
16.25
|
5,447,700
|
|
|
4/7/2026
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.35
|
15.55
|
15.51
|
15.55
|
2,307,100
|
|
|
4/6/2026
|
-0.45 / -2.82%
|
15.85
|
16.05
|
15.45
|
15.50
|
15.66
|
15.50
|
5,078,500
|
|
|
4/3/2026
|
-0.30 / -1.85%
|
16.25
|
16.30
|
15.95
|
15.95
|
16.06
|
15.95
|
5,164,300
|
|
|
4/2/2026
|
-0.10 / -0.61%
|
16.30
|
16.35
|
16.05
|
16.25
|
16.17
|
16.25
|
3,905,100
|
|
|
4/1/2026
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.30
|
16.35
|
16.44
|
16.35
|
7,212,300
|
|
|
3/31/2026
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.20
|
16.40
|
16.39
|
16.40
|
3,975,700
|
|
|
3/30/2026
|
+0.25 / +1.55%
|
15.95
|
16.50
|
15.85
|
16.40
|
16.30
|
16.40
|
7,266,300
|
|
|
3/27/2026
|
+0.20 / +1.25%
|
15.95
|
16.15
|
15.80
|
16.15
|
15.98
|
16.15
|
7,843,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|