|
|
Closing price on 7/6/2022
|
|
| Open |
9.30 |
| High |
10.05 |
| Low |
9.30 |
| Volume |
29,138,500 |
| Split-adjusted Price |
9.65 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
+0.23 / +2.44%
|
9.30
|
10.05
|
9.30
|
9.65
|
9.76
|
9.65
|
29,138,500
|
|
|
7/5/2022
|
-0.10 / -1.05%
|
9.70
|
9.96
|
9.33
|
9.42
|
9.68
|
9.42
|
20,345,200
|
|
|
7/4/2022
|
+0.62 / +6.97%
|
9.21
|
9.52
|
9.21
|
9.52
|
9.48
|
9.52
|
23,607,600
|
|
|
7/1/2022
|
+0.58 / +6.97%
|
8.30
|
8.90
|
8.22
|
8.90
|
8.65
|
8.90
|
23,575,500
|
|
|
6/30/2022
|
-0.28 / -3.26%
|
8.65
|
8.85
|
8.27
|
8.32
|
8.55
|
8.32
|
15,511,400
|
|
|
6/29/2022
|
-0.04 / -0.46%
|
8.50
|
8.82
|
8.48
|
8.60
|
8.64
|
8.60
|
9,671,200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
8.70
|
9.15
|
8.54
|
8.64
|
8.86
|
8.64
|
15,023,900
|
|
|
6/27/2022
|
+0.56 / +6.93%
|
8.15
|
8.64
|
8.01
|
8.64
|
8.48
|
8.64
|
18,979,000
|
|
|
6/24/2022
|
-0.16 / -1.94%
|
8.14
|
8.40
|
8.03
|
8.08
|
8.19
|
8.08
|
8,603,300
|
|
|
6/23/2022
|
+0.24 / +3.00%
|
7.85
|
8.25
|
7.70
|
8.24
|
7.90
|
8.24
|
11,834,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|