Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HAGA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.26 | -0.04 | -3.08% | 1.30 | 1.30 | 1.25 | 2,700 |
| May 09 2024 | 1.30 | -0.05 | -3.70% | 1.30 | 1.30 | 1.28 | 7,500 |
| May 08 2024 | 1.35 | 0.04 | 3.05% | 1.34 | 1.35 | 1.30 | 3,200 |
| May 07 2024 | 1.31 | -0.02 | -1.50% | 1.33 | 1.35 | 1.29 | 5,400 |
| May 06 2024 | 1.33 | -0.07 | -5.00% | 1.34 | 1.42 | 1.33 | 18,800 |
| May 03 2024 | 1.40 | 0.15 | 12.00% | 1.25 | 1.45 | 1.24 | 78,800 |
| May 02 2024 | 1.25 | 0.03 | 2.46% | 1.20 | 1.25 | 1.19 | 19,800 |
| Apr 30 2024 | 1.22 | 0.07 | 6.09% | 1.17 | 1.23 | 1.13 | 27,500 |
| Apr 29 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.17 | 1.15 | 300 |
| Apr 26 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.18 | 1.15 | 15,700 |
| Apr 25 2024 | 1.15 | -0.04 | -3.36% | 1.20 | 1.21 | 1.15 | 6,500 |
| Apr 24 2024 | 1.19 | 0.00 | 0.00% | 1.21 | 1.21 | 1.17 | 7,300 |
| Apr 23 2024 | 1.19 | 0.01 | 0.85% | 1.22 | 1.22 | 1.18 | 4,000 |
| Apr 22 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.21 | 1.18 | 900 |
| Apr 19 2024 | 1.18 | -0.01 | -0.84% | 1.16 | 1.23 | 1.16 | 17,000 |
| Apr 18 2024 | 1.19 | 0.04 | 3.48% | 1.12 | 1.20 | 1.12 | 13,500 |
| Apr 17 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 200 |
| Apr 16 2024 | 1.15 | 0.01 | 0.88% | 1.13 | 1.17 | 1.11 | 20,600 |
| Apr 15 2024 | 1.14 | -0.04 | -3.39% | 1.15 | 1.17 | 1.13 | 3,800 |
| Apr 12 2024 | 1.18 | 0.02 | 1.72% | 1.17 | 1.18 | 1.17 | 5,400 |
| Apr 11 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.17 | 1.16 | 5,600 |
| Apr 10 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.20 | 1.15 | 2,200 |
| Apr 09 2024 | 1.16 | -0.01 | -0.85% | 1.20 | 1.20 | 1.16 | 1,600 |
| Apr 08 2024 | 1.17 | 0.00 | 0.00% | 1.19 | 1.19 | 1.16 | 1,000 |
| Apr 05 2024 | 1.17 | -0.02 | -1.68% | 1.20 | 1.20 | 1.16 | 2,700 |
| Apr 04 2024 | 1.19 | 0.04 | 3.48% | 1.20 | 1.21 | 1.18 | 32,300 |
| Apr 03 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.18 | 1.15 | 1,100 |
| Apr 02 2024 | 1.18 | 0.01 | 0.85% | 1.16 | 1.18 | 1.15 | 3,400 |
| Apr 01 2024 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 1.15 | 11,900 |
| Mar 28 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.21 | 1.18 | 3,300 |
| Mar 27 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.19 | 1.19 | 5,400 |
| Mar 26 2024 | 1.20 | 0.04 | 3.45% | 1.14 | 1.20 | 1.14 | 16,100 |
| Mar 25 2024 | 1.16 | -0.03 | -2.52% | 1.19 | 1.19 | 1.14 | 10,600 |
| Mar 22 2024 | 1.19 | 0.00 | 0.00% | 1.16 | 1.22 | 1.16 | 21,500 |
| Mar 21 2024 | 1.19 | 0.03 | 2.59% | 1.19 | 1.21 | 1.17 | 31,700 |
| Mar 20 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.20 | 1.14 | 30,200 |
| Mar 19 2024 | 1.17 | -0.01 | -0.85% | 1.19 | 1.19 | 1.17 | 9,800 |
| Mar 18 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.20 | 1.17 | 17,800 |
| Mar 15 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.23 | 1.17 | 32,800 |
| Mar 14 2024 | 1.19 | -0.03 | -2.46% | 1.24 | 1.28 | 1.18 | 38,000 |
| Mar 13 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.27 | 1.21 | 118,800 |
| Mar 12 2024 | 1.21 | 0.06 | 5.22% | 1.15 | 1.22 | 1.15 | 90,900 |
| Mar 11 2024 | 1.15 | -0.01 | -0.86% | 1.12 | 1.15 | 1.12 | 21,600 |
| Mar 08 2024 | 1.16 | 0.07 | 6.42% | 1.10 | 1.16 | 1.10 | 54,800 |
| Mar 07 2024 | 1.09 | -0.03 | -2.68% | 1.12 | 1.12 | 1.09 | 11,800 |
| Mar 06 2024 | 1.12 | 0.02 | 1.82% | 1.12 | 1.13 | 1.10 | 40,000 |
| Mar 05 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.12 | 1.09 | 9,900 |
| Mar 04 2024 | 1.09 | 0.02 | 1.87% | 1.07 | 1.12 | 1.07 | 23,600 |
| Mar 01 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.10 | 1.06 | 8,300 |
| Feb 29 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.11 | 1.07 | 24,900 |
| Feb 28 2024 | 1.10 | 0.02 | 1.85% | 1.07 | 1.10 | 1.04 | 28,800 |
| Feb 27 2024 | 1.08 | 0.03 | 2.86% | 1.03 | 1.08 | 1.02 | 50,500 |
| Feb 26 2024 | 1.05 | 0.02 | 1.94% | 1.05 | 1.05 | 1.03 | 30,200 |
| Feb 23 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.05 | 1.01 | 9,400 |
| Feb 22 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.04 | 1.02 | 4,400 |
| Feb 21 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.05 | 1.03 | 6,400 |
| Feb 20 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.08 | 1.01 | 53,100 |
| Feb 19 2024 | 1.07 | 0.02 | 1.90% | 1.05 | 1.08 | 1.05 | 13,900 |
| Feb 16 2024 | 1.05 | 0.02 | 1.94% | 1.04 | 1.06 | 1.03 | 4,200 |
| Feb 15 2024 | 1.03 | -0.03 | -2.83% | 1.06 | 1.06 | 1.02 | 12,700 |
| Feb 14 2024 | 1.06 | -0.02 | -1.85% | 1.06 | 1.06 | 1.05 | 1,300 |
