|
Closing price on 6/9/2021
|
|
Open |
5.41 |
High |
5.49 |
Low |
5.35 |
Volume |
19,731,300 |
Split-adjusted Price |
5.49 |
|
|
HAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/19/2021
|
-0.04 / -0.76%
|
5.29
|
5.37
|
5.25
|
5.25
|
5.30
|
5.25
|
3,027,400
|
|
5/18/2021
|
-0.12 / -2.22%
|
5.32
|
5.35
|
5.27
|
5.29
|
5.27
|
5.29
|
2,422,100
|
|
5/17/2021
|
-0.16 / -2.87%
|
5.50
|
5.60
|
5.40
|
5.41
|
5.40
|
5.41
|
5,258,800
|
|
5/14/2021
|
-0.01 / -0.18%
|
5.57
|
5.65
|
5.51
|
5.57
|
5.58
|
5.57
|
4,012,100
|
|
5/13/2021
|
-0.02 / -0.36%
|
5.65
|
5.75
|
5.56
|
5.58
|
5.63
|
5.58
|
7,839,600
|
|
5/12/2021
|
+0.36 / +6.87%
|
5.24
|
5.60
|
5.20
|
5.60
|
5.50
|
5.60
|
9,452,500
|
|
5/11/2021
|
-0.01 / -0.19%
|
5.21
|
5.31
|
5.19
|
5.24
|
5.24
|
5.24
|
4,426,500
|
|
5/10/2021
|
-0.05 / -0.94%
|
5.20
|
5.29
|
5.20
|
5.25
|
5.22
|
5.25
|
8,711,800
|
|
5/7/2021
|
-0.06 / -1.12%
|
5.36
|
5.36
|
5.22
|
5.30
|
5.30
|
5.30
|
7,670,800
|
|
5/6/2021
|
0.00 / 0.00%
|
5.36
|
5.38
|
5.25
|
5.36
|
5.34
|
5.36
|
5,110,700
|
|
5/5/2021
|
+0.08 / +1.52%
|
5.20
|
5.36
|
5.19
|
5.36
|
5.30
|
5.36
|
8,126,400
|
|
5/4/2021
|
-0.16 / -2.94%
|
5.20
|
5.35
|
5.06
|
5.28
|
5.18
|
5.28
|
27,044,500
|
|
4/29/2021
|
+0.04 / +0.74%
|
5.40
|
5.60
|
5.30
|
5.44
|
5.47
|
5.44
|
5,458,600
|
|
4/28/2021
|
+0.10 / +1.89%
|
5.24
|
5.40
|
5.19
|
5.40
|
5.29
|
5.40
|
5,140,000
|
|
4/27/2021
|
-0.03 / -0.56%
|
5.30
|
5.43
|
5.23
|
5.30
|
5.31
|
5.30
|
5,584,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|