Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.39	0.40	0.38	0.38	-	1.33%	115,185
May 11, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	393,802
May 8, 2026	0.39	0.40	0.37	0.39	0.39	-	319,158
May 7, 2026	0.38	0.40	0.37	0.39	0.39	5.48%	213,861
May 6, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	55,446
May 5, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	70,622
May 4, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	106,520
May 1, 2026	0.38	0.39	0.36	0.36	0.36	-2.70%	144,061
Apr 30, 2026	0.39	0.39	0.37	0.37	0.37	-	192,892
Apr 29, 2026	0.37	0.39	0.36	0.37	0.37	2.78%	75,195
Apr 28, 2026	0.39	0.40	0.36	0.36	0.36	-7.69%	278,819
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-	32,447
Apr 24, 2026	0.41	0.41	0.39	0.39	0.39	2.63%	28,254
Apr 23, 2026	0.41	0.42	0.38	0.38	0.38	-7.32%	186,284
Apr 22, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	289,542
Apr 21, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	130,357
Apr 20, 2026	0.40	0.44	0.40	0.43	0.43	10.26%	390,838
Apr 17, 2026	0.40	0.43	0.39	0.39	0.39	1.30%	99,366
Apr 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	131,749
Apr 15, 2026	0.36	0.40	0.36	0.39	0.39	14.71%	942,111
Apr 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	187,397
Apr 13, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	130,344
Apr 10, 2026	0.35	0.35	0.33	0.35	0.35	-1.43%	376,049
Apr 9, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	189,149
Apr 8, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	206,600
Apr 7, 2026	0.38	0.38	0.35	0.36	0.36	1.43%	130,142
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