|
|
Closing price on 9/10/2024
|
|
| Open |
10.45 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
9,858,900 |
| Split-adjusted Price |
10.65 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2024
|
+0.25 / +2.40%
|
10.45
|
10.90
|
10.40
|
10.65
|
10.69
|
10.65
|
9,858,900
|
|
|
9/9/2024
|
+0.15 / +1.46%
|
10.30
|
10.40
|
10.15
|
10.40
|
10.31
|
10.40
|
2,800,800
|
|
|
9/6/2024
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.10
|
10.25
|
10.21
|
10.25
|
3,617,900
|
|
|
9/5/2024
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.26
|
10.20
|
4,303,200
|
|
|
9/4/2024
|
-0.40 / -3.76%
|
10.50
|
10.50
|
10.10
|
10.25
|
10.30
|
10.25
|
10,391,600
|
|
|
8/30/2024
|
-0.20 / -1.84%
|
10.80
|
10.85
|
10.65
|
10.65
|
10.73
|
10.65
|
5,985,800
|
|
|
8/29/2024
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.75
|
10.85
|
10.86
|
10.85
|
5,913,300
|
|
|
8/28/2024
|
+0.50 / +4.76%
|
10.55
|
11.20
|
10.50
|
11.00
|
11.03
|
11.00
|
27,355,900
|
|
|
8/27/2024
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.46
|
10.50
|
3,703,200
|
|
|
8/26/2024
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.40
|
10.45
|
10.56
|
10.45
|
5,014,100
|
|
|
8/23/2024
|
-0.10 / -0.95%
|
10.45
|
10.55
|
10.35
|
10.40
|
10.44
|
10.40
|
6,078,800
|
|
|
8/22/2024
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
3,186,400
|
|
|
8/21/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
4,596,500
|
|
|
8/20/2024
|
+0.10 / +0.95%
|
10.65
|
10.85
|
10.55
|
10.60
|
10.67
|
10.60
|
6,993,900
|
|
|
8/19/2024
|
+0.10 / +0.96%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.48
|
10.50
|
4,150,900
|
|
|
8/16/2024
|
+0.35 / +3.48%
|
10.25
|
10.50
|
10.15
|
10.40
|
10.37
|
10.40
|
6,564,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.05
|
10.10
|
10.05
|
5,039,500
|
|
|
8/14/2024
|
-0.40 / -3.83%
|
10.45
|
10.55
|
9.95
|
10.05
|
10.12
|
10.05
|
14,587,500
|
|
|
8/13/2024
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.50
|
10.45
|
3,190,600
|
|
|
8/12/2024
|
+0.05 / +0.48%
|
10.50
|
10.75
|
10.45
|
10.50
|
10.54
|
10.50
|
4,153,100
|
|
|
8/9/2024
|
-0.30 / -2.79%
|
10.80
|
10.80
|
10.30
|
10.45
|
10.50
|
10.45
|
12,243,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|