Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	1,297,347
Sep 10, 2025	0.39	0.39	0.37	0.38	0.38	1.33%	361,935
Sep 9, 2025	0.37	0.39	0.37	0.38	0.38	2.74%	697,158
Sep 8, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	615,427
Sep 5, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	251,496
Sep 4, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	91,534
Sep 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	81,700
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-	150,048
Sep 1, 2025	0.35	0.35	0.34	0.35	0.35	-	182,043
Aug 29, 2025	0.35	0.37	0.35	0.35	0.35	-	447,905
Aug 28, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	266,060
Aug 27, 2025	0.37	0.37	0.36	0.36	0.36	-	186,216
Aug 26, 2025	0.36	0.37	0.35	0.36	0.36	-	200,916
Aug 25, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	86,605
Aug 24, 2025	0.35	0.35	0.35	0.35	0.35	-	2,083
Aug 22, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	187,754
Aug 21, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	64,328
Aug 20, 2025	0.36	0.37	0.36	0.36	0.36	-	87,950
Aug 19, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	136,807
Aug 18, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	113,473
Aug 15, 2025	0.37	0.38	0.36	0.36	0.36	-1.37%	114,735
Aug 14, 2025	0.38	0.38	0.36	0.37	0.37	1.39%	94,090
Aug 13, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	138,863
Aug 12, 2025	0.35	0.38	0.35	0.38	0.38	11.94%	457,915
Aug 11, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	274,353
Aug 8, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	283,395
Aug 7, 2025	0.37	0.37	0.35	0.35	0.35	-5.48%	501,516
Aug 6, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	200,244
Aug 5, 2025	0.37	0.38	0.37	0.37	0.37	-	94,517
Aug 4, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	87,391
Aug 3, 2025	0.38	0.38	0.38	0.38	0.38	-	18,439
Aug 1, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	158,970
Jul 31, 2025	0.37	0.38	0.37	0.37	0.37	-	116,296
Jul 30, 2025	0.37	0.38	0.37	0.37	0.37	-	102,090
Jul 29, 2025	0.37	0.38	0.37	0.37	0.37	-	359,132
Jul 28, 2025	0.37	0.38	0.37	0.37	0.37	-2.67%	348,104
Jul 25, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	166,198
Jul 24, 2025	0.37	0.39	0.36	0.39	0.39	6.94%	346,059
Jul 23, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	416,603
Jul 22, 2025	0.39	0.40	0.37	0.38	0.38	2.70%	233,284
Jul 21, 2025	0.36	0.37	0.36	0.37	0.37	4.23%	125,960
Jul 18, 2025	0.36	0.39	0.36	0.36	0.36	-1.39%	506,045
Jul 17, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	692,934
Jul 16, 2025	0.33	0.36	0.33	0.35	0.35	9.37%	1,017,431
Jul 15, 2025	0.33	0.36	0.32	0.32	0.32	3.23%	578,753
Jul 14, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	216,246
Jul 11, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	91,367
Jul 10, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	41,477
Jul 9, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	75,993
Jul 8, 2025	0.32	0.33	0.32	0.32	0.32	-	135,546