Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.36	0.38	0.35	0.35	0.35	-1.41%	126,507
Apr 1, 2026	0.38	0.38	0.36	0.36	0.36	-4.05%	137,906
Mar 31, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	21,011
Mar 30, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	83,499
Mar 27, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	285,791
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-	40,964
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	61,612
Mar 24, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	29,021
Mar 23, 2026	0.37	0.37	0.36	0.37	0.37	-	135,904
Mar 20, 2026	0.37	0.38	0.37	0.37	0.37	-2.01%	72,788
Mar 19, 2026	0.38	0.39	0.37	0.37	0.37	0.68%	224,265
Mar 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	49,904
Mar 17, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	39,478
Mar 16, 2026	0.37	0.39	0.35	0.37	0.37	1.37%	338,405
Mar 13, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	311,859
Mar 12, 2026	0.39	0.39	0.38	0.39	0.39	-	93,778
Mar 11, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	46,182
Mar 10, 2026	0.40	0.40	0.38	0.38	0.38	5.56%	115,535
Mar 9, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	322,558
Mar 6, 2026	0.39	0.40	0.38	0.39	0.39	-	97,781
Mar 5, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	96,115
Mar 4, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	190,102
Mar 3, 2026	0.40	0.42	0.39	0.39	0.39	-	211,388
Mar 2, 2026	0.40	0.40	0.38	0.39	0.39	-3.70%	301,541
Feb 27, 2026	0.39	0.41	0.39	0.41	0.41	6.58%	200,112
Feb 26, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	226,069
Feb 25, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	228,399
Feb 24, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	436,745
Feb 23, 2026	0.42	0.43	0.41	0.41	0.41	-3.53%	188,136
Feb 20, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	127,394
Feb 19, 2026	0.43	0.44	0.43	0.43	0.43	-	14,993
Feb 18, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	203,924
Feb 17, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	133,193
Feb 16, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	158,089
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	50,443
Feb 12, 2026	0.45	0.45	0.43	0.44	0.44	-	180,898
Feb 11, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	119,604
Feb 10, 2026	0.43	0.45	0.43	0.45	0.45	5.88%	161,566
Feb 9, 2026	0.44	0.44	0.42	0.43	0.43	-	144,576
Feb 6, 2026	0.46	0.46	0.42	0.43	0.43	-6.59%	636,623
Feb 5, 2026	0.46	0.46	0.46	0.46	0.46	-	289,600
Feb 4, 2026	0.46	0.47	0.46	0.46	0.46	-	116,127
Feb 3, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	126,952
Feb 2, 2026	0.45	0.48	0.45	0.47	0.47	1.09%	286,589
Jan 30, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	253,889
Jan 29, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	283,170
Jan 28, 2026	0.47	0.49	0.47	0.48	0.48	-1.04%	274,551
Jan 27, 2026	0.49	0.49	0.47	0.48	0.48	-3.03%	251,510
Jan 23, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	319,465
Jan 22, 2026	0.48	0.49	0.46	0.49	0.49	3.19%	279,794