|
|
Closing price on 8/9/2023
|
|
| Open |
9.72 |
| High |
9.91 |
| Low |
9.48 |
| Volume |
25,251,600 |
| Split-adjusted Price |
9.55 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.26 / -2.65%
|
9.72
|
9.91
|
9.48
|
9.55
|
9.69
|
9.55
|
25,251,600
|
|
|
8/8/2023
|
+0.63 / +6.86%
|
9.24
|
9.82
|
9.17
|
9.81
|
9.51
|
9.81
|
47,248,500
|
|
|
8/7/2023
|
+0.03 / +0.33%
|
9.25
|
9.45
|
9.01
|
9.18
|
9.19
|
9.18
|
15,868,300
|
|
|
8/4/2023
|
+0.25 / +2.81%
|
8.90
|
9.15
|
8.87
|
9.15
|
9.05
|
9.15
|
23,099,600
|
|
|
8/3/2023
|
-0.20 / -2.20%
|
9.17
|
9.17
|
8.90
|
8.90
|
9.04
|
8.90
|
15,962,300
|
|
|
8/2/2023
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.79
|
9.10
|
9.05
|
9.10
|
24,297,800
|
|
|
8/1/2023
|
+0.02 / +0.23%
|
8.88
|
8.96
|
8.77
|
8.90
|
8.88
|
8.90
|
26,042,600
|
|
|
7/31/2023
|
+0.08 / +0.91%
|
8.84
|
9.15
|
8.83
|
8.88
|
8.99
|
8.88
|
34,063,200
|
|
|
7/28/2023
|
+0.26 / +3.04%
|
8.54
|
8.80
|
8.54
|
8.80
|
8.69
|
8.80
|
14,159,100
|
|
|
7/27/2023
|
-0.10 / -1.16%
|
8.65
|
8.73
|
8.46
|
8.54
|
8.56
|
8.54
|
15,358,600
|
|
|
7/26/2023
|
-0.03 / -0.35%
|
8.66
|
8.70
|
8.56
|
8.64
|
8.61
|
8.64
|
11,126,300
|
|
|
7/25/2023
|
-0.12 / -1.37%
|
8.82
|
8.87
|
8.60
|
8.67
|
8.71
|
8.67
|
12,692,700
|
|
|
7/24/2023
|
+0.14 / +1.62%
|
8.74
|
8.85
|
8.66
|
8.79
|
8.74
|
8.79
|
15,801,800
|
|
|
7/21/2023
|
+0.16 / +1.88%
|
8.53
|
8.70
|
8.52
|
8.65
|
8.62
|
8.65
|
12,012,500
|
|
|
7/20/2023
|
-0.01 / -0.12%
|
8.51
|
8.58
|
8.40
|
8.49
|
8.49
|
8.49
|
9,679,000
|
|
|
7/19/2023
|
-0.22 / -2.52%
|
8.76
|
8.78
|
8.50
|
8.50
|
8.60
|
8.50
|
18,869,000
|
|
|
7/18/2023
|
+0.04 / +0.46%
|
8.70
|
8.99
|
8.68
|
8.72
|
8.80
|
8.72
|
20,268,400
|
|
|
7/17/2023
|
-0.04 / -0.46%
|
8.81
|
8.82
|
8.63
|
8.68
|
8.73
|
8.68
|
12,765,100
|
|
|
7/14/2023
|
-0.09 / -1.02%
|
8.86
|
8.87
|
8.60
|
8.72
|
8.72
|
8.72
|
18,785,400
|
|
|
7/13/2023
|
+0.10 / +1.15%
|
8.73
|
8.85
|
8.67
|
8.81
|
8.78
|
8.81
|
17,737,700
|
|
|
7/12/2023
|
-0.05 / -0.57%
|
8.76
|
8.89
|
8.60
|
8.71
|
8.71
|
8.71
|
14,235,600
|
|
|
7/11/2023
|
+0.56 / +6.83%
|
8.30
|
8.77
|
8.26
|
8.76
|
8.55
|
8.76
|
43,645,100
|
|
|
7/10/2023
|
+0.01 / +0.12%
|
8.25
|
8.30
|
8.18
|
8.20
|
8.24
|
8.20
|
11,471,700
|
|
|
7/7/2023
|
+0.04 / +0.49%
|
8.15
|
8.22
|
8.05
|
8.19
|
8.13
|
8.19
|
8,473,600
|
|
|
7/6/2023
|
-0.12 / -1.45%
|
8.27
|
8.35
|
8.01
|
8.15
|
8.15
|
8.15
|
16,617,400
|
|
|
7/5/2023
|
-0.12 / -1.43%
|
8.48
|
8.48
|
8.25
|
8.27
|
8.33
|
8.27
|
13,820,800
|
|
|
7/4/2023
|
+0.22 / +2.69%
|
8.20
|
8.50
|
8.20
|
8.39
|
8.39
|
8.39
|
25,319,000
|
|
|
7/3/2023
|
+0.02 / +0.25%
|
8.20
|
8.24
|
8.10
|
8.17
|
8.16
|
8.17
|
11,388,600
|
|
|
6/30/2023
|
-0.15 / -1.81%
|
8.33
|
8.37
|
8.15
|
8.15
|
8.24
|
8.15
|
12,013,200
|
|
|
6/29/2023
|
+0.35 / +4.40%
|
7.98
|
8.45
|
7.98
|
8.30
|
8.30
|
8.30
|
38,426,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|