|
Closing price on 6/30/2021
|
|
Open |
5.92 |
High |
6.02 |
Low |
5.90 |
Volume |
2,467,400 |
Split-adjusted Price |
5.90 |
|
|
HAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2021
|
-0.14 / -2.32%
|
5.92
|
6.02
|
5.90
|
5.90
|
5.95
|
5.90
|
2,467,400
|
|
6/29/2021
|
+0.03 / +0.50%
|
6.01
|
6.04
|
5.96
|
6.04
|
6.00
|
6.04
|
4,968,200
|
|
6/28/2021
|
+0.01 / +0.17%
|
6.00
|
6.10
|
6.00
|
6.01
|
6.03
|
6.01
|
2,961,000
|
|
6/25/2021
|
-0.01 / -0.17%
|
5.95
|
6.09
|
5.95
|
6.00
|
6.03
|
6.00
|
3,208,700
|
|
6/24/2021
|
-0.10 / -1.64%
|
6.10
|
6.11
|
5.99
|
6.01
|
6.05
|
6.01
|
6,629,300
|
|
6/23/2021
|
-0.05 / -0.81%
|
6.14
|
6.20
|
6.06
|
6.11
|
6.10
|
6.11
|
7,816,400
|
|
6/22/2021
|
-0.04 / -0.65%
|
6.20
|
6.30
|
6.14
|
6.16
|
6.20
|
6.16
|
8,541,100
|
|
6/21/2021
|
+0.15 / +2.48%
|
6.05
|
6.34
|
5.98
|
6.20
|
6.09
|
6.20
|
12,329,900
|
|
6/18/2021
|
+0.05 / +0.83%
|
6.10
|
6.15
|
5.95
|
6.05
|
6.07
|
6.05
|
6,906,600
|
|
6/17/2021
|
-0.02 / -0.33%
|
5.95
|
6.03
|
5.91
|
6.00
|
6.00
|
6.00
|
4,896,500
|
|
6/16/2021
|
+0.01 / +0.17%
|
6.00
|
6.05
|
5.80
|
6.02
|
5.91
|
6.02
|
8,705,400
|
|
6/15/2021
|
+0.29 / +5.07%
|
5.79
|
6.09
|
5.71
|
6.01
|
5.89
|
6.01
|
11,079,000
|
|
6/14/2021
|
+0.23 / +4.19%
|
5.60
|
5.80
|
5.56
|
5.72
|
5.71
|
5.72
|
8,094,800
|
|
6/11/2021
|
-0.01 / -0.18%
|
5.49
|
5.58
|
5.46
|
5.49
|
5.49
|
5.49
|
3,010,100
|
|
6/10/2021
|
+0.01 / +0.18%
|
5.49
|
5.65
|
5.43
|
5.50
|
5.55
|
5.50
|
6,922,700
|
|
6/9/2021
|
+0.03 / +0.55%
|
5.41
|
5.49
|
5.35
|
5.49
|
5.42
|
5.49
|
19,731,300
|
|
6/8/2021
|
+0.08 / +1.49%
|
5.45
|
5.60
|
5.30
|
5.46
|
5.47
|
5.46
|
9,836,100
|
|
6/7/2021
|
+0.10 / +1.89%
|
5.20
|
5.39
|
5.18
|
5.38
|
5.22
|
5.38
|
4,262,200
|
|
6/4/2021
|
+0.02 / +0.38%
|
5.40
|
5.45
|
5.26
|
5.28
|
5.35
|
5.28
|
6,069,800
|
|
6/3/2021
|
+0.05 / +0.96%
|
5.21
|
5.31
|
5.21
|
5.26
|
5.25
|
5.26
|
4,554,400
|
|
6/2/2021
|
+0.10 / +1.96%
|
5.06
|
5.25
|
5.06
|
5.21
|
5.12
|
5.21
|
3,328,300
|
|
6/1/2021
|
-0.02 / -0.39%
|
5.12
|
5.16
|
5.10
|
5.11
|
5.12
|
5.11
|
2,763,600
|
|
5/31/2021
|
-0.04 / -0.77%
|
5.18
|
5.20
|
5.13
|
5.18
|
5.16
|
5.18
|
3,396,200
|
|
5/28/2021
|
+0.02 / +0.38%
|
5.15
|
5.25
|
5.15
|
5.22
|
5.19
|
5.22
|
3,367,500
|
|
5/27/2021
|
-0.15 / -2.80%
|
5.35
|
5.37
|
5.18
|
5.20
|
5.26
|
5.20
|
2,263,900
|
|
5/26/2021
|
+0.10 / +1.90%
|
5.25
|
5.53
|
5.18
|
5.35
|
5.33
|
5.35
|
4,893,800
|
|
5/25/2021
|
+0.03 / +0.57%
|
5.28
|
5.30
|
5.20
|
5.25
|
5.25
|
5.25
|
3,205,100
|
|
5/24/2021
|
-0.02 / -0.38%
|
5.24
|
5.34
|
5.22
|
5.22
|
5.26
|
5.22
|
1,959,000
|
|
5/21/2021
|
+0.06 / +1.16%
|
5.13
|
5.36
|
5.13
|
5.24
|
5.22
|
5.24
|
1,958,800
|
|
5/20/2021
|
-0.07 / -1.33%
|
5.25
|
5.25
|
5.18
|
5.18
|
5.20
|
5.18
|
2,861,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|