|
Closing price on 9/10/2021
|
|
Open |
4.95 |
High |
5.05 |
Low |
4.94 |
Volume |
3,304,400 |
Split-adjusted Price |
4.98 |
|
|
HAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2021
|
-0.09 / -1.78%
|
4.95
|
5.05
|
4.94
|
4.98
|
4.98
|
4.98
|
3,304,400
|
|
9/9/2021
|
+0.03 / +0.60%
|
5.02
|
5.07
|
4.95
|
5.07
|
4.98
|
5.07
|
3,154,900
|
|
9/8/2021
|
-0.06 / -1.18%
|
5.07
|
5.09
|
4.96
|
5.04
|
5.02
|
5.04
|
2,633,300
|
|
9/7/2021
|
-0.08 / -1.54%
|
5.20
|
5.21
|
5.05
|
5.10
|
5.16
|
5.10
|
2,362,400
|
|
9/6/2021
|
+0.05 / +0.97%
|
5.13
|
5.26
|
5.08
|
5.18
|
5.16
|
5.18
|
3,919,000
|
|
9/1/2021
|
+0.03 / +0.59%
|
5.10
|
5.20
|
5.07
|
5.13
|
5.15
|
5.13
|
2,245,000
|
|
8/31/2021
|
+0.05 / +0.99%
|
5.05
|
5.18
|
5.03
|
5.10
|
5.08
|
5.10
|
2,460,700
|
|
8/30/2021
|
0.00 / 0.00%
|
5.05
|
5.08
|
5.02
|
5.05
|
5.05
|
5.05
|
2,366,500
|
|
8/27/2021
|
+0.03 / +0.60%
|
5.03
|
5.05
|
4.99
|
5.05
|
5.01
|
5.05
|
2,399,200
|
|
8/26/2021
|
+0.02 / +0.40%
|
5.02
|
5.09
|
4.98
|
5.02
|
5.03
|
5.02
|
1,782,600
|
|
8/25/2021
|
0.00 / 0.00%
|
5.00
|
5.03
|
4.97
|
5.00
|
5.00
|
5.00
|
1,585,900
|
|
8/24/2021
|
0.00 / 0.00%
|
5.00
|
5.11
|
4.97
|
5.00
|
5.02
|
5.00
|
1,963,400
|
|
8/23/2021
|
-0.11 / -2.15%
|
5.05
|
5.11
|
4.95
|
5.00
|
5.03
|
5.00
|
2,383,000
|
|
8/20/2021
|
0.00 / 0.00%
|
5.11
|
5.15
|
4.95
|
5.11
|
5.05
|
5.11
|
5,324,300
|
|
8/19/2021
|
-0.14 / -2.67%
|
5.23
|
5.25
|
5.11
|
5.11
|
5.17
|
5.11
|
3,895,000
|
|
8/18/2021
|
-0.02 / -0.38%
|
5.25
|
5.35
|
5.23
|
5.25
|
5.26
|
5.25
|
2,034,900
|
|
8/17/2021
|
+0.11 / +2.13%
|
5.16
|
5.30
|
5.16
|
5.27
|
5.24
|
5.27
|
4,437,900
|
|
8/16/2021
|
-0.04 / -0.77%
|
5.20
|
5.25
|
5.12
|
5.16
|
5.19
|
5.16
|
4,073,000
|
|
8/13/2021
|
-0.05 / -0.95%
|
5.25
|
5.32
|
5.10
|
5.20
|
5.22
|
5.20
|
2,470,400
|
|
8/12/2021
|
-0.11 / -2.05%
|
5.32
|
5.36
|
5.25
|
5.25
|
5.31
|
5.25
|
3,065,700
|
|
8/11/2021
|
-0.03 / -0.56%
|
5.35
|
5.40
|
5.35
|
5.36
|
5.38
|
5.36
|
3,117,700
|
|
8/10/2021
|
-0.01 / -0.19%
|
5.40
|
5.41
|
5.35
|
5.39
|
5.38
|
5.39
|
4,435,300
|
|
8/9/2021
|
-0.05 / -0.92%
|
5.39
|
5.45
|
5.31
|
5.40
|
5.39
|
5.40
|
3,367,000
|
|
8/6/2021
|
-0.01 / -0.18%
|
5.50
|
5.60
|
5.37
|
5.45
|
5.46
|
5.45
|
4,262,200
|
|
8/5/2021
|
+0.31 / +6.02%
|
5.29
|
5.48
|
5.20
|
5.46
|
5.42
|
5.46
|
4,535,400
|
|
8/4/2021
|
+0.06 / +1.18%
|
5.11
|
5.30
|
5.09
|
5.15
|
5.17
|
5.15
|
4,015,500
|
|
8/3/2021
|
+0.05 / +0.99%
|
5.05
|
5.12
|
5.04
|
5.09
|
5.08
|
5.09
|
2,494,700
|
|
8/2/2021
|
+0.03 / +0.60%
|
5.01
|
5.15
|
4.99
|
5.04
|
5.05
|
5.04
|
3,183,800
|
|
7/30/2021
|
-0.03 / -0.60%
|
5.04
|
5.05
|
5.00
|
5.01
|
5.02
|
5.01
|
1,955,000
|
|
7/29/2021
|
+0.04 / +0.80%
|
4.99
|
5.07
|
4.97
|
5.04
|
5.02
|
5.04
|
2,708,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|