|
|
Closing price on 8/8/2024
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.75 |
| Volume |
35,405,500 |
| Split-adjusted Price |
10.75 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
-0.80 / -6.93%
|
11.60
|
11.60
|
10.75
|
10.75
|
10.86
|
10.75
|
35,405,500
|
|
|
8/7/2024
|
-0.30 / -2.53%
|
11.85
|
11.90
|
11.55
|
11.55
|
11.69
|
11.55
|
5,992,700
|
|
|
8/6/2024
|
+0.25 / +2.16%
|
11.70
|
11.85
|
11.60
|
11.85
|
11.74
|
11.85
|
4,435,200
|
|
|
8/5/2024
|
-0.50 / -4.13%
|
11.75
|
12.00
|
11.50
|
11.60
|
11.70
|
11.60
|
9,815,300
|
|
|
8/2/2024
|
+0.30 / +2.54%
|
11.75
|
12.15
|
11.70
|
12.10
|
11.93
|
12.10
|
6,196,800
|
|
|
8/1/2024
|
-0.35 / -2.88%
|
12.15
|
12.20
|
11.80
|
11.80
|
11.94
|
11.80
|
7,333,200
|
|
|
7/31/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.15
|
12.38
|
12.15
|
9,188,800
|
|
|
7/30/2024
|
-0.25 / -2.02%
|
12.40
|
12.40
|
12.10
|
12.15
|
12.25
|
12.15
|
4,421,400
|
|
|
7/29/2024
|
+0.35 / +2.90%
|
11.95
|
12.50
|
11.85
|
12.40
|
12.32
|
12.40
|
13,036,400
|
|
|
7/26/2024
|
+0.30 / +2.55%
|
11.75
|
12.15
|
11.75
|
12.05
|
11.99
|
12.05
|
9,029,700
|
|
|
7/25/2024
|
-0.10 / -0.84%
|
11.70
|
11.85
|
11.60
|
11.75
|
11.73
|
11.75
|
2,677,800
|
|
|
7/24/2024
|
+0.25 / +2.16%
|
11.60
|
11.85
|
11.40
|
11.85
|
11.61
|
11.85
|
8,779,500
|
|
|
7/23/2024
|
-0.35 / -2.93%
|
11.95
|
12.00
|
11.60
|
11.60
|
11.77
|
11.60
|
4,964,200
|
|
|
7/22/2024
|
0.00 / 0.00%
|
11.80
|
12.05
|
11.60
|
11.95
|
11.81
|
11.95
|
11,324,500
|
|
|
7/19/2024
|
-0.40 / -3.24%
|
12.35
|
12.40
|
11.95
|
11.95
|
12.13
|
11.95
|
6,528,700
|
|
|
7/18/2024
|
+0.50 / +4.22%
|
11.85
|
12.35
|
11.80
|
12.35
|
12.09
|
12.35
|
11,117,900
|
|
|
7/17/2024
|
-0.20 / -1.66%
|
12.05
|
12.20
|
11.80
|
11.85
|
11.96
|
11.85
|
10,222,200
|
|
|
7/16/2024
|
0.00 / 0.00%
|
12.05
|
12.15
|
11.95
|
12.05
|
12.04
|
12.05
|
4,466,100
|
|
|
7/15/2024
|
-0.15 / -1.23%
|
12.30
|
12.35
|
12.05
|
12.05
|
12.17
|
12.05
|
2,520,600
|
|
|
7/12/2024
|
+0.15 / +1.24%
|
12.10
|
12.45
|
12.00
|
12.20
|
12.23
|
12.20
|
11,474,100
|
|
|
7/11/2024
|
+0.05 / +0.42%
|
12.05
|
12.15
|
11.85
|
12.05
|
12.00
|
12.05
|
4,637,900
|
|
|
7/10/2024
|
+0.05 / +0.42%
|
12.00
|
12.15
|
11.95
|
12.00
|
12.05
|
12.00
|
4,415,600
|
|
|
7/9/2024
|
+0.15 / +1.27%
|
11.75
|
12.10
|
11.70
|
11.95
|
11.99
|
11.95
|
11,169,000
|
|
|
7/8/2024
|
-0.15 / -1.26%
|
12.00
|
12.05
|
11.80
|
11.80
|
11.88
|
11.80
|
5,450,800
|
|
|
7/5/2024
|
-0.40 / -3.24%
|
12.35
|
12.45
|
11.85
|
11.95
|
12.05
|
11.95
|
14,800,900
|
|
|
7/4/2024
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.20
|
12.35
|
12.30
|
12.35
|
6,524,100
|
|
|
7/3/2024
|
-0.05 / -0.41%
|
12.40
|
12.40
|
12.20
|
12.25
|
12.29
|
12.25
|
3,426,040
|
|
|
7/2/2024
|
+0.10 / +0.82%
|
12.40
|
12.45
|
12.25
|
12.30
|
12.34
|
12.30
|
3,588,700
|
|
|
7/1/2024
|
+0.10 / +0.83%
|
12.20
|
12.35
|
12.05
|
12.20
|
12.17
|
12.20
|
4,915,400
|
|
|
6/28/2024
|
-0.35 / -2.81%
|
12.50
|
12.55
|
12.00
|
12.10
|
12.23
|
12.10
|
9,755,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|