|
|
Closing price on 5/31/2022
|
|
| Open |
9.34 |
| High |
9.54 |
| Low |
9.16 |
| Volume |
9,359,200 |
| Split-adjusted Price |
9.22 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.14 / -1.50%
|
9.34
|
9.54
|
9.16
|
9.22
|
9.31
|
9.22
|
9,359,200
|
|
|
5/30/2022
|
-0.05 / -0.53%
|
9.50
|
9.50
|
9.31
|
9.36
|
9.40
|
9.36
|
6,729,500
|
|
|
5/27/2022
|
+0.33 / +3.63%
|
9.28
|
9.57
|
9.16
|
9.41
|
9.37
|
9.41
|
13,695,700
|
|
|
5/26/2022
|
-0.22 / -2.37%
|
9.26
|
9.45
|
9.05
|
9.08
|
9.20
|
9.08
|
9,818,000
|
|
|
5/25/2022
|
+0.58 / +6.65%
|
8.75
|
9.30
|
8.75
|
9.30
|
9.02
|
9.30
|
12,362,900
|
|
|
5/24/2022
|
-0.09 / -1.02%
|
8.84
|
8.84
|
8.30
|
8.72
|
8.58
|
8.72
|
10,733,100
|
|
|
5/23/2022
|
-0.18 / -2.00%
|
9.15
|
9.35
|
8.60
|
8.81
|
9.03
|
8.81
|
14,917,700
|
|
|
5/20/2022
|
-0.04 / -0.44%
|
8.64
|
9.11
|
8.60
|
8.99
|
8.81
|
8.99
|
20,467,100
|
|
|
5/19/2022
|
+0.03 / +0.33%
|
8.74
|
9.19
|
8.73
|
9.03
|
9.03
|
9.03
|
9,474,000
|
|
|
5/18/2022
|
+0.39 / +4.53%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.07
|
9.00
|
13,183,700
|
|
|
5/17/2022
|
+0.56 / +6.96%
|
8.05
|
8.61
|
7.97
|
8.61
|
8.41
|
8.61
|
10,501,900
|
|
|
5/16/2022
|
+0.29 / +3.74%
|
8.20
|
8.29
|
7.95
|
8.05
|
8.14
|
8.05
|
10,651,300
|
|
|
5/13/2022
|
-0.58 / -6.95%
|
8.31
|
8.50
|
7.76
|
7.76
|
7.91
|
7.76
|
21,904,700
|
|
|
5/12/2022
|
-0.62 / -6.92%
|
8.80
|
8.90
|
8.34
|
8.34
|
8.54
|
8.34
|
10,899,400
|
|
|
5/11/2022
|
-0.10 / -1.10%
|
9.10
|
9.14
|
8.78
|
8.96
|
8.98
|
8.96
|
8,522,100
|
|
|
5/10/2022
|
+0.31 / +3.54%
|
8.25
|
9.19
|
8.25
|
9.06
|
8.66
|
9.06
|
12,087,100
|
|
|
5/9/2022
|
-0.65 / -6.91%
|
9.30
|
9.39
|
8.75
|
8.75
|
8.89
|
8.75
|
16,583,400
|
|
|
5/6/2022
|
-0.59 / -5.91%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.63
|
9.40
|
9,996,600
|
|
|
5/5/2022
|
+0.07 / +0.71%
|
10.05
|
10.10
|
9.53
|
9.99
|
9.85
|
9.99
|
11,014,500
|
|
|
5/4/2022
|
-0.28 / -2.75%
|
10.30
|
10.30
|
9.90
|
9.92
|
10.08
|
9.92
|
10,510,800
|
|
|
4/29/2022
|
+0.15 / +1.49%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.15
|
10.20
|
13,825,900
|
|
|
4/28/2022
|
-0.15 / -1.47%
|
10.20
|
10.45
|
10.00
|
10.05
|
10.19
|
10.05
|
8,720,800
|
|
|
4/27/2022
|
+0.46 / +4.72%
|
9.80
|
10.20
|
9.50
|
10.20
|
9.97
|
10.20
|
14,344,600
|
|
|
4/26/2022
|
+0.62 / +6.80%
|
8.90
|
9.74
|
8.60
|
9.74
|
9.19
|
9.74
|
16,597,500
|
|
|
4/25/2022
|
-0.68 / -6.94%
|
9.90
|
10.15
|
9.12
|
9.12
|
9.49
|
9.12
|
18,286,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|