|
|
Closing price on 6/9/2020
|
|
| Open |
5.73 |
| High |
5.82 |
| Low |
5.50 |
| Volume |
12,715,070 |
| Split-adjusted Price |
5.65 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
-0.10 / -1.74%
|
5.73
|
5.82
|
5.50
|
5.65
|
5.70
|
5.65
|
12,715,070
|
|
|
6/8/2020
|
+0.33 / +6.09%
|
5.50
|
5.76
|
5.48
|
5.75
|
5.70
|
5.75
|
11,904,510
|
|
|
6/5/2020
|
+0.34 / +6.69%
|
5.10
|
5.42
|
4.98
|
5.42
|
5.28
|
5.42
|
9,846,400
|
|
|
6/4/2020
|
+0.33 / +6.95%
|
4.75
|
5.08
|
4.73
|
5.08
|
4.96
|
5.08
|
11,393,350
|
|
|
6/3/2020
|
-0.05 / -1.04%
|
4.80
|
5.00
|
4.65
|
4.75
|
4.78
|
4.75
|
7,849,210
|
|
|
6/2/2020
|
-0.07 / -1.44%
|
5.21
|
5.21
|
4.80
|
4.80
|
5.05
|
4.80
|
19,693,150
|
|
|
6/1/2020
|
+0.31 / +6.80%
|
4.79
|
4.87
|
4.66
|
4.87
|
4.85
|
4.87
|
8,545,900
|
|
|
5/29/2020
|
+0.29 / +6.79%
|
4.26
|
4.56
|
4.23
|
4.56
|
4.47
|
4.56
|
8,186,470
|
|
|
5/28/2020
|
+0.10 / +2.40%
|
4.17
|
4.27
|
4.17
|
4.27
|
4.23
|
4.27
|
4,846,920
|
|
|
5/27/2020
|
-0.06 / -1.42%
|
4.23
|
4.30
|
4.14
|
4.17
|
4.20
|
4.17
|
7,777,660
|
|
|
5/26/2020
|
+0.07 / +1.68%
|
4.17
|
4.31
|
4.16
|
4.23
|
4.23
|
4.23
|
3,518,040
|
|
|
5/25/2020
|
+0.01 / +0.24%
|
4.15
|
4.19
|
4.10
|
4.16
|
4.15
|
4.16
|
2,018,710
|
|
|
5/22/2020
|
+0.01 / +0.24%
|
4.13
|
4.24
|
4.07
|
4.15
|
4.16
|
4.15
|
3,159,530
|
|
|
5/21/2020
|
-0.02 / -0.48%
|
4.20
|
4.35
|
4.13
|
4.14
|
4.20
|
4.14
|
8,574,280
|
|
|
5/20/2020
|
+0.27 / +6.94%
|
3.90
|
4.16
|
3.87
|
4.16
|
4.11
|
4.16
|
10,287,380
|
|
|
5/19/2020
|
+0.03 / +0.78%
|
3.91
|
3.92
|
3.85
|
3.89
|
3.89
|
3.89
|
4,019,220
|
|
|
5/18/2020
|
-0.02 / -0.52%
|
3.88
|
3.91
|
3.85
|
3.86
|
3.87
|
3.86
|
5,673,830
|
|
|
5/15/2020
|
+0.08 / +2.11%
|
3.90
|
3.94
|
3.81
|
3.88
|
3.89
|
3.88
|
7,910,060
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|