|
|
Closing price on 8/20/2020
|
|
| Open |
4.30 |
| High |
4.45 |
| Low |
4.23 |
| Volume |
7,536,870 |
| Split-adjusted Price |
4.26 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.03 / -0.70%
|
4.30
|
4.45
|
4.23
|
4.26
|
4.33
|
4.26
|
7,536,870
|
|
|
8/19/2020
|
+0.28 / +6.98%
|
4.01
|
4.29
|
3.99
|
4.29
|
4.20
|
4.29
|
10,454,870
|
|
|
8/18/2020
|
0.00 / 0.00%
|
4.00
|
4.06
|
3.97
|
4.01
|
4.01
|
4.01
|
2,626,750
|
|
|
8/17/2020
|
-0.04 / -0.99%
|
4.04
|
4.05
|
3.97
|
4.01
|
4.01
|
4.01
|
2,535,300
|
|
|
8/14/2020
|
-0.07 / -1.70%
|
4.12
|
4.14
|
4.02
|
4.05
|
4.07
|
4.05
|
3,231,710
|
|
|
8/13/2020
|
+0.10 / +2.49%
|
4.03
|
4.16
|
4.01
|
4.12
|
4.11
|
4.12
|
4,089,350
|
|
|
8/12/2020
|
-0.03 / -0.74%
|
4.04
|
4.05
|
3.98
|
4.02
|
4.02
|
4.02
|
2,371,180
|
|
|
8/11/2020
|
0.00 / 0.00%
|
4.05
|
4.09
|
3.96
|
4.05
|
4.01
|
4.05
|
4,662,630
|
|
|
8/10/2020
|
-0.01 / -0.25%
|
4.01
|
4.12
|
3.99
|
4.05
|
4.04
|
4.05
|
5,835,720
|
|
|
8/7/2020
|
-0.05 / -1.22%
|
4.11
|
4.18
|
4.03
|
4.06
|
4.08
|
4.06
|
4,486,170
|
|
|
8/6/2020
|
+0.18 / +4.58%
|
3.93
|
4.15
|
3.87
|
4.11
|
4.04
|
4.11
|
7,545,760
|
|
|
8/5/2020
|
+0.06 / +1.55%
|
3.89
|
3.94
|
3.84
|
3.93
|
3.91
|
3.93
|
4,045,360
|
|
|
8/4/2020
|
0.00 / 0.00%
|
3.90
|
3.94
|
3.84
|
3.87
|
3.90
|
3.87
|
6,105,280
|
|
|
8/3/2020
|
+0.07 / +1.84%
|
3.86
|
3.96
|
3.79
|
3.87
|
3.87
|
3.87
|
6,501,040
|
|
|
7/31/2020
|
+0.07 / +1.88%
|
3.60
|
3.83
|
3.58
|
3.80
|
3.76
|
3.80
|
4,820,380
|
|
|
7/30/2020
|
-0.01 / -0.27%
|
3.74
|
3.76
|
3.69
|
3.73
|
3.72
|
3.73
|
2,249,220
|
|
|
7/29/2020
|
-0.12 / -3.11%
|
3.73
|
3.78
|
3.59
|
3.74
|
3.61
|
3.74
|
7,941,990
|
|
|
7/28/2020
|
+0.11 / +2.93%
|
3.60
|
3.96
|
3.60
|
3.86
|
3.74
|
3.86
|
8,791,240
|
|
|
7/27/2020
|
-0.28 / -6.95%
|
3.75
|
3.85
|
3.75
|
3.75
|
3.76
|
3.75
|
8,214,120
|
|
|
7/24/2020
|
-0.30 / -6.93%
|
4.21
|
4.33
|
4.03
|
4.03
|
4.08
|
4.03
|
8,646,770
|
|
|
7/23/2020
|
+0.03 / +0.70%
|
4.30
|
4.33
|
4.11
|
4.33
|
4.23
|
4.33
|
4,434,410
|
|
|
7/22/2020
|
-0.17 / -3.80%
|
4.47
|
4.50
|
4.26
|
4.30
|
4.34
|
4.30
|
6,398,070
|
|
|
7/21/2020
|
+0.10 / +2.29%
|
4.40
|
4.52
|
4.37
|
4.47
|
4.44
|
4.47
|
3,067,820
|
|
|
7/20/2020
|
-0.21 / -4.59%
|
4.55
|
4.55
|
4.35
|
4.37
|
4.42
|
4.37
|
3,206,860
|
|
|
7/17/2020
|
-0.10 / -2.14%
|
4.68
|
4.68
|
4.36
|
4.58
|
4.48
|
4.58
|
12,551,460
|
|
|
7/16/2020
|
+0.03 / +0.65%
|
4.68
|
4.75
|
4.65
|
4.68
|
4.68
|
4.68
|
2,817,920
|
|
|
7/15/2020
|
-0.24 / -4.91%
|
4.90
|
4.95
|
4.65
|
4.65
|
4.74
|
4.65
|
12,488,230
|
|
|
7/14/2020
|
-0.19 / -3.74%
|
5.06
|
5.06
|
4.84
|
4.89
|
4.92
|
4.89
|
9,509,420
|
|
|
7/13/2020
|
+0.03 / +0.59%
|
5.10
|
5.13
|
5.01
|
5.08
|
5.05
|
5.08
|
2,080,870
|
|
|
7/10/2020
|
+0.05 / +1.00%
|
5.02
|
5.18
|
5.01
|
5.05
|
5.08
|
5.05
|
5,894,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|