|
|
Closing price on 8/7/2026
|
|
| Open |
14.05 |
| High |
14.10 |
| Low |
13.95 |
| Volume |
1,583,000 |
| Split-adjusted Price |
14.05 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.05 / -0.35%
|
14.05
|
14.10
|
13.95
|
14.05
|
14.03
|
14.05
|
1,583,000
|
|
|
8/6/2026
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.00
|
14.10
|
14.07
|
14.10
|
975,800
|
|
|
8/5/2026
|
-0.05 / -0.35%
|
14.15
|
14.25
|
14.00
|
14.10
|
14.07
|
14.10
|
2,319,700
|
|
|
8/4/2026
|
+0.15 / +1.07%
|
14.10
|
14.15
|
13.95
|
14.15
|
14.04
|
14.15
|
3,111,100
|
|
|
8/3/2026
|
0.00 / 0.00%
|
13.95
|
14.20
|
13.95
|
14.00
|
14.04
|
14.00
|
5,962,700
|
|
|
7/31/2026
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.01
|
14.00
|
2,043,200
|
|
|
7/30/2026
|
+0.20 / +1.43%
|
13.95
|
14.20
|
13.90
|
14.20
|
14.12
|
14.20
|
2,177,800
|
|
|
7/29/2026
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.85
|
14.00
|
14.00
|
14.00
|
2,148,500
|
|
|
7/28/2026
|
+0.30 / +2.19%
|
13.90
|
14.00
|
13.40
|
14.00
|
13.82
|
14.00
|
4,336,500
|
|
|
7/27/2026
|
-0.30 / -2.14%
|
14.00
|
14.05
|
13.65
|
13.70
|
13.75
|
13.70
|
2,217,100
|
|
|
7/24/2026
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.93
|
14.00
|
10,892,400
|
|
|
7/23/2026
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.65
|
14.05
|
13.89
|
14.05
|
3,265,700
|
|
|
7/22/2026
|
-0.15 / -1.06%
|
14.10
|
14.15
|
13.55
|
14.00
|
13.83
|
14.00
|
4,002,700
|
|
|
7/21/2026
|
-0.30 / -2.08%
|
14.15
|
14.35
|
13.95
|
14.15
|
14.13
|
14.15
|
2,802,700
|
|
|
7/20/2026
|
-0.10 / -0.69%
|
14.20
|
14.45
|
13.55
|
14.45
|
14.09
|
14.45
|
6,102,100
|
|
|
7/17/2026
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.40
|
14.55
|
14.51
|
14.55
|
1,644,700
|
|
|
7/16/2026
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.20
|
14.60
|
14.44
|
14.60
|
3,013,000
|
|
|
7/15/2026
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.45
|
14.60
|
14.57
|
14.60
|
1,558,200
|
|
|
7/14/2026
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.40
|
14.65
|
14.55
|
14.65
|
1,761,800
|
|
|
7/13/2026
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.40
|
14.65
|
14.53
|
14.65
|
1,851,500
|
|
|
7/10/2026
|
+0.15 / +1.03%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.58
|
14.65
|
1,238,600
|
|
|
7/9/2026
|
-0.30 / -2.03%
|
14.80
|
14.85
|
14.50
|
14.50
|
14.63
|
14.50
|
2,366,500
|
|
|
7/8/2026
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.75
|
14.80
|
14.82
|
14.80
|
1,325,000
|
|
|
7/7/2026
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.80
|
14.80
|
14.83
|
14.80
|
2,799,800
|
|
|
7/6/2026
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.75
|
14.95
|
14.88
|
14.95
|
3,416,200
|
|
|
7/3/2026
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.89
|
14.90
|
2,287,300
|
|
|
7/2/2026
|
-0.15 / -0.99%
|
15.10
|
15.15
|
14.90
|
15.00
|
15.01
|
15.00
|
2,478,800
|
|
|
7/1/2026
|
-0.15 / -0.98%
|
15.10
|
15.30
|
15.05
|
15.15
|
15.13
|
15.15
|
1,988,300
|
|
|
6/30/2026
|
+0.35 / +2.34%
|
14.85
|
15.30
|
14.80
|
15.30
|
15.12
|
15.30
|
3,961,200
|
|
|
6/29/2026
|
-0.05 / -0.33%
|
14.90
|
14.95
|
14.80
|
14.95
|
14.90
|
14.95
|
3,213,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|