|
|
Closing price on 8/5/2022
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
12.15 |
| Volume |
17,806,000 |
| Split-adjusted Price |
12.45 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.10 / +0.81%
|
12.20
|
12.70
|
12.15
|
12.45
|
12.41
|
12.45
|
17,806,000
|
|
|
8/4/2022
|
+0.05 / +0.41%
|
12.30
|
12.60
|
12.15
|
12.35
|
12.33
|
12.35
|
16,262,600
|
|
|
8/3/2022
|
+0.20 / +1.65%
|
12.25
|
12.80
|
12.20
|
12.30
|
12.49
|
12.30
|
23,943,700
|
|
|
8/2/2022
|
+0.75 / +6.61%
|
11.40
|
12.10
|
11.25
|
12.10
|
11.86
|
12.10
|
43,315,500
|
|
|
8/1/2022
|
+0.20 / +1.79%
|
11.45
|
11.55
|
11.10
|
11.35
|
11.32
|
11.35
|
16,743,700
|
|
|
7/29/2022
|
+0.15 / +1.36%
|
11.00
|
11.55
|
11.00
|
11.15
|
11.27
|
11.15
|
17,267,300
|
|
|
7/28/2022
|
-0.30 / -2.65%
|
11.40
|
11.70
|
11.00
|
11.00
|
11.33
|
11.00
|
29,089,900
|
|
|
7/27/2022
|
+0.30 / +2.73%
|
10.90
|
11.40
|
10.70
|
11.30
|
11.03
|
11.30
|
13,171,500
|
|
|
7/26/2022
|
-0.40 / -3.51%
|
11.40
|
11.45
|
10.95
|
11.00
|
11.17
|
11.00
|
15,321,000
|
|
|
7/25/2022
|
+0.55 / +5.07%
|
10.80
|
11.40
|
10.60
|
11.40
|
11.07
|
11.40
|
17,753,000
|
|
|
7/22/2022
|
-0.25 / -2.25%
|
11.00
|
11.30
|
10.70
|
10.85
|
10.97
|
10.85
|
9,516,800
|
|
|
7/21/2022
|
+0.25 / +2.30%
|
10.80
|
11.15
|
10.35
|
11.10
|
10.78
|
11.10
|
29,657,100
|
|
|
7/20/2022
|
-0.80 / -6.87%
|
11.90
|
11.90
|
10.85
|
10.85
|
11.22
|
10.85
|
50,050,700
|
|
|
7/19/2022
|
-0.05 / -0.43%
|
11.75
|
12.15
|
11.50
|
11.65
|
11.79
|
11.65
|
23,725,900
|
|
|
7/18/2022
|
+0.65 / +5.88%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.62
|
11.70
|
21,942,400
|
|
|
7/15/2022
|
+0.15 / +1.38%
|
10.80
|
11.30
|
10.80
|
11.05
|
11.04
|
11.05
|
13,260,500
|
|
|
7/14/2022
|
-0.10 / -0.91%
|
10.85
|
11.40
|
10.45
|
10.90
|
10.85
|
10.90
|
23,597,200
|
|
|
7/13/2022
|
+0.50 / +4.76%
|
10.60
|
11.20
|
10.60
|
11.00
|
11.03
|
11.00
|
22,353,200
|
|
|
7/12/2022
|
+0.25 / +2.44%
|
10.55
|
10.75
|
10.20
|
10.50
|
10.52
|
10.50
|
19,820,600
|
|
|
7/11/2022
|
+0.63 / +6.55%
|
9.72
|
10.25
|
9.65
|
10.25
|
10.19
|
10.25
|
25,379,200
|
|
|
7/8/2022
|
-0.08 / -0.82%
|
9.80
|
9.91
|
9.52
|
9.62
|
9.70
|
9.62
|
10,756,100
|
|
|
7/7/2022
|
+0.05 / +0.52%
|
9.80
|
9.89
|
9.32
|
9.70
|
9.59
|
9.70
|
15,361,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|