|
|
Closing price on 9/27/2024
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.60 |
| Volume |
5,319,800 |
| Split-adjusted Price |
10.65 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.60
|
10.65
|
10.67
|
10.65
|
5,319,800
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.65
|
11.00
|
10.65
|
10.65
|
10.81
|
10.65
|
6,559,100
|
|
|
9/25/2024
|
+0.15 / +1.43%
|
10.60
|
10.75
|
10.55
|
10.65
|
10.65
|
10.65
|
6,068,600
|
|
|
9/24/2024
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
2,143,400
|
|
|
9/23/2024
|
-0.30 / -2.80%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.46
|
10.40
|
4,318,900
|
|
|
9/20/2024
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.66
|
10.70
|
5,093,400
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.55
|
10.55
|
10.60
|
10.55
|
2,747,800
|
|
|
9/18/2024
|
+0.10 / +0.96%
|
10.50
|
10.75
|
10.45
|
10.55
|
10.60
|
10.55
|
4,179,000
|
|
|
9/17/2024
|
+0.10 / +0.97%
|
10.40
|
10.45
|
10.25
|
10.45
|
10.35
|
10.45
|
2,842,100
|
|
|
9/16/2024
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.45
|
10.35
|
2,563,800
|
|
|
9/13/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.41
|
10.45
|
3,451,300
|
|
|
9/12/2024
|
-0.15 / -1.42%
|
10.65
|
10.70
|
10.45
|
10.45
|
10.54
|
10.45
|
2,295,500
|
|
|
9/11/2024
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.51
|
10.60
|
3,895,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|