|
Closing price on 5/27/2026
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
1,940,000 |
| Split-adjusted Price |
15.50 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
1,940,000
|
|
|
5/26/2026
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.35
|
15.40
|
15.42
|
15.40
|
2,143,000
|
|
|
5/25/2026
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.45
|
15.45
|
15.49
|
15.45
|
2,499,500
|
|
|
5/22/2026
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.40
|
15.45
|
15.47
|
15.45
|
1,456,800
|
|
|
5/21/2026
|
+0.05 / +0.32%
|
15.55
|
15.60
|
15.45
|
15.50
|
15.52
|
15.50
|
1,595,100
|
|
|
5/20/2026
|
-0.10 / -0.64%
|
15.50
|
15.55
|
15.05
|
15.45
|
15.26
|
15.45
|
4,349,400
|
|
|
5/19/2026
|
-0.15 / -0.96%
|
15.65
|
15.80
|
15.30
|
15.55
|
15.50
|
15.55
|
5,809,410
|
|
|
5/18/2026
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.55
|
15.70
|
15.73
|
15.70
|
8,047,900
|
|
|
5/15/2026
|
-0.10 / -0.62%
|
16.25
|
16.30
|
16.05
|
16.10
|
16.16
|
16.10
|
3,646,800
|
|
|
5/14/2026
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.20
|
16.20
|
16.25
|
16.20
|
2,038,400
|
|
|
5/13/2026
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.28
|
16.20
|
3,642,600
|
|
|
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
|
|
|
|