|
|
Closing price on 5/14/2020
|
|
| Open |
3.80 |
| High |
3.88 |
| Low |
3.77 |
| Volume |
4,217,510 |
| Split-adjusted Price |
3.80 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-0.06 / -1.55%
|
3.80
|
3.88
|
3.77
|
3.80
|
3.83
|
3.80
|
4,217,510
|
|
|
5/13/2020
|
+0.01 / +0.26%
|
3.83
|
3.93
|
3.78
|
3.86
|
3.86
|
3.86
|
3,665,990
|
|
|
5/12/2020
|
+0.09 / +2.39%
|
3.91
|
3.96
|
3.72
|
3.85
|
3.86
|
3.85
|
5,671,790
|
|
|
5/11/2020
|
+0.24 / +6.82%
|
3.52
|
3.76
|
3.51
|
3.76
|
3.70
|
3.76
|
4,426,970
|
|
|
5/8/2020
|
-0.03 / -0.85%
|
3.60
|
3.60
|
3.50
|
3.52
|
3.53
|
3.52
|
5,525,600
|
|
|
5/7/2020
|
+0.01 / +0.28%
|
3.54
|
3.61
|
3.50
|
3.55
|
3.56
|
3.55
|
1,944,360
|
|
|
5/6/2020
|
+0.08 / +2.31%
|
3.50
|
3.57
|
3.45
|
3.54
|
3.51
|
3.54
|
1,711,130
|
|
|
5/5/2020
|
+0.06 / +1.76%
|
3.40
|
3.49
|
3.39
|
3.46
|
3.43
|
3.46
|
1,735,800
|
|
|
5/4/2020
|
-0.20 / -5.56%
|
3.57
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
5,100,170
|
|
|
4/29/2020
|
-0.04 / -1.10%
|
3.56
|
3.68
|
3.54
|
3.60
|
3.60
|
3.60
|
4,366,310
|
|
|
4/28/2020
|
+0.14 / +4.00%
|
3.47
|
3.69
|
3.42
|
3.64
|
3.53
|
3.64
|
2,885,270
|
|
|
4/27/2020
|
+0.12 / +3.55%
|
3.59
|
3.60
|
3.46
|
3.50
|
3.53
|
3.50
|
4,283,020
|
|
|
4/24/2020
|
+0.22 / +6.96%
|
3.16
|
3.38
|
3.13
|
3.38
|
3.35
|
3.38
|
11,271,290
|
|
|
4/23/2020
|
+0.04 / +1.28%
|
3.12
|
3.19
|
3.12
|
3.16
|
3.14
|
3.16
|
1,456,560
|
|
|
4/22/2020
|
0.00 / 0.00%
|
3.09
|
3.17
|
3.09
|
3.12
|
3.13
|
3.12
|
2,257,960
|
|
|
4/21/2020
|
-0.05 / -1.58%
|
3.11
|
3.17
|
3.07
|
3.12
|
3.13
|
3.12
|
4,872,060
|
|
|
4/20/2020
|
0.00 / 0.00%
|
3.20
|
3.25
|
3.17
|
3.17
|
3.19
|
3.17
|
4,678,320
|
|
|
4/17/2020
|
0.00 / 0.00%
|
3.16
|
3.20
|
3.16
|
3.17
|
3.18
|
3.17
|
2,246,120
|
|
|
4/16/2020
|
+0.06 / +1.93%
|
3.10
|
3.19
|
3.10
|
3.17
|
3.15
|
3.17
|
1,895,280
|
|
|
4/15/2020
|
+0.04 / +1.30%
|
3.07
|
3.19
|
3.06
|
3.11
|
3.11
|
3.11
|
3,224,410
|
|
|
4/14/2020
|
-0.06 / -1.92%
|
3.10
|
3.14
|
3.04
|
3.07
|
3.08
|
3.07
|
2,090,410
|
|
|
4/13/2020
|
-0.01 / -0.32%
|
3.14
|
3.15
|
3.03
|
3.13
|
3.11
|
3.13
|
2,976,440
|
|
|
4/10/2020
|
-0.06 / -1.88%
|
3.19
|
3.20
|
3.12
|
3.14
|
3.17
|
3.14
|
4,432,550
|
|
|
4/9/2020
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.15
|
3.20
|
3.20
|
3.20
|
3,068,640
|
|
|
4/8/2020
|
+0.10 / +3.23%
|
3.15
|
3.20
|
2.98
|
3.20
|
3.12
|
3.20
|
3,668,370
|
|
|
4/7/2020
|
+0.10 / +3.33%
|
3.12
|
3.13
|
2.98
|
3.10
|
3.04
|
3.10
|
4,439,060
|
|
|
4/6/2020
|
+0.19 / +6.76%
|
2.90
|
3.00
|
2.82
|
3.00
|
2.94
|
3.00
|
4,506,840
|
|
|
4/3/2020
|
+0.12 / +4.46%
|
2.71
|
2.83
|
2.71
|
2.81
|
2.78
|
2.81
|
2,116,160
|
|
|
4/1/2020
|
+0.14 / +5.49%
|
2.45
|
2.70
|
2.45
|
2.69
|
2.64
|
2.69
|
2,050,100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
2.55
|
2.63
|
2.40
|
2.55
|
2.55
|
2.55
|
2,582,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|