|
|
Closing price on 6/22/2022
|
|
| Open |
8.19 |
| High |
8.19 |
| Low |
7.91 |
| Volume |
11,791,600 |
| Split-adjusted Price |
8.00 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.30 / +3.90%
|
8.19
|
8.19
|
7.91
|
8.00
|
8.04
|
8.00
|
11,791,600
|
|
|
6/21/2022
|
+0.50 / +6.94%
|
7.45
|
7.70
|
7.40
|
7.70
|
7.63
|
7.70
|
9,613,500
|
|
|
6/20/2022
|
+0.22 / +3.15%
|
7.02
|
7.43
|
6.70
|
7.20
|
7.13
|
7.20
|
14,642,500
|
|
|
6/17/2022
|
-0.52 / -6.93%
|
7.10
|
7.30
|
6.98
|
6.98
|
7.03
|
6.98
|
13,112,500
|
|
|
6/16/2022
|
-0.05 / -0.66%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.62
|
7.50
|
6,900,900
|
|
|
6/15/2022
|
-0.28 / -3.58%
|
7.87
|
7.90
|
7.30
|
7.55
|
7.57
|
7.55
|
8,468,300
|
|
|
6/14/2022
|
+0.21 / +2.76%
|
7.55
|
8.10
|
7.55
|
7.83
|
7.81
|
7.83
|
9,480,400
|
|
|
6/13/2022
|
-0.57 / -6.96%
|
7.70
|
7.88
|
7.62
|
7.62
|
7.71
|
7.62
|
17,580,000
|
|
|
6/10/2022
|
-0.37 / -4.32%
|
8.46
|
8.50
|
8.18
|
8.19
|
8.32
|
8.19
|
10,920,600
|
|
|
6/9/2022
|
-0.19 / -2.17%
|
8.80
|
8.80
|
8.55
|
8.56
|
8.63
|
8.56
|
5,312,700
|
|
|
6/8/2022
|
+0.30 / +3.55%
|
8.50
|
8.87
|
8.50
|
8.75
|
8.69
|
8.75
|
7,396,000
|
|
|
6/7/2022
|
-0.05 / -0.59%
|
8.48
|
8.50
|
8.00
|
8.45
|
8.23
|
8.45
|
11,622,100
|
|
|
6/6/2022
|
-0.22 / -2.52%
|
8.68
|
8.86
|
8.50
|
8.50
|
8.65
|
8.50
|
8,740,800
|
|
|
6/3/2022
|
-0.18 / -2.02%
|
8.90
|
8.97
|
8.56
|
8.72
|
8.72
|
8.72
|
11,266,500
|
|
|
6/2/2022
|
-0.35 / -3.78%
|
9.28
|
9.31
|
8.90
|
8.90
|
9.09
|
8.90
|
11,650,700
|
|
|
6/1/2022
|
+0.03 / +0.33%
|
9.22
|
9.32
|
9.07
|
9.25
|
9.20
|
9.25
|
6,874,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|