Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	57,229
Aug 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	73,684
Aug 12, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	319,493
Aug 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	59,194
Aug 10, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	48,005
Aug 7, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	66,197
Aug 6, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	138,460
Aug 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	34,916
Aug 4, 2026	0.33	0.33	0.32	0.33	0.33	-	78,208
Aug 3, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	422,688
Jul 31, 2026	0.32	0.33	0.31	0.32	0.32	-	55,964
Jul 30, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	169,922
Jul 29, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	38,253
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	58,515
Jul 27, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	151,034
Jul 24, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	63,048
Jul 23, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	52,047
Jul 22, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	124,757
Jul 21, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	102,994
Jul 20, 2026	0.33	0.35	0.32	0.32	0.32	-3.08%	249,526
Jul 17, 2026	0.33	0.33	0.33	0.33	0.33	-0.76%	50,297
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	0.77%	25,606
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	73,121
Jul 14, 2026	0.33	0.34	0.32	0.32	0.32	-	32,911
Jul 13, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	141,931
Jul 10, 2026	0.31	0.31	0.30	0.30	0.30	-	71,812
Jul 9, 2026	0.31	0.31	0.30	0.30	0.30	-	86,974
Jul 8, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	47,774
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	102,483
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-	44,195
Jul 3, 2026	0.31	0.32	0.30	0.30	0.30	-	99,556
Jul 2, 2026	0.31	0.31	0.30	0.30	0.30	-	140,504
Jul 1, 2026	0.30	0.31	0.30	0.30	0.30	-	127,236
Jun 30, 2026	0.30	0.31	0.29	0.30	0.30	-	810,764
Jun 29, 2026	0.30	0.30	0.29	0.30	0.30	-	316,522
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	228,441
Jun 25, 2026	0.31	0.31	0.29	0.30	0.30	-0.83%	847,367
Jun 24, 2026	0.31	0.31	0.30	0.30	0.30	0.83%	85,182
Jun 23, 2026	0.31	0.33	0.30	0.30	0.30	-3.23%	449,911
Jun 22, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	789,605
Jun 19, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	393,306
Jun 18, 2026	0.33	0.33	0.32	0.32	0.32	-	233,669
Jun 17, 2026	0.34	0.34	0.32	0.32	0.32	-	154,108
Jun 16, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	464,215
Jun 15, 2026	0.35	0.36	0.33	0.33	0.33	1.54%	168,717
Jun 12, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	103,872
Jun 11, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	134,233
Jun 10, 2026	0.34	0.34	0.33	0.33	0.33	-	99,102
Jun 9, 2026	0.36	0.36	0.32	0.33	0.33	-8.33%	686,366
Jun 5, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	86,537