Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	205,660
Nov 5, 2026	0.28	0.28	0.28	0.28	0.28	-	53,747
Nov 4, 2026	0.29	0.29	0.28	0.28	0.28	-	40,655
Nov 3, 2026	0.28	0.29	0.28	0.28	0.28	0.92%	66,284
Nov 2, 2026	0.28	0.28	0.27	0.27	0.27	-0.91%	155,840
Oct 30, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	50,365
Oct 29, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	35,072
Oct 28, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	40,668
Oct 27, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	78,920
Oct 26, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	512,576
Oct 23, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	249,519
Oct 22, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	56,324
Oct 21, 2026	0.30	0.31	0.30	0.30	0.30	-	42,035
Oct 20, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	307,055
Oct 19, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	72,272
Oct 16, 2026	0.32	0.32	0.29	0.29	0.29	-1.69%	130,589
Oct 15, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	108,730
Oct 14, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	82,874
Oct 13, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	257,882
Oct 12, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	79,413
Oct 9, 2026	0.30	0.30	0.30	0.30	0.30	-	139,268
Oct 8, 2026	0.30	0.32	0.29	0.30	0.30	-	153,360
Oct 7, 2026	0.29	0.30	0.29	0.30	0.30	-	78,938
Oct 6, 2026	0.30	0.30	0.30	0.30	0.30	-	263,800
Oct 5, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	78,223
Oct 2, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	206,733
Oct 1, 2026	0.31	0.31	0.30	0.30	0.30	-	16,016
Sep 30, 2026	0.31	0.31	0.30	0.30	0.30	-	99,089
Sep 29, 2026	0.31	0.31	0.30	0.30	0.30	-7.81%	6,165
Sep 28, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	112,315
Sep 25, 2026	0.31	0.32	0.30	0.30	0.30	-	173,578
Sep 24, 2026	0.31	0.31	0.30	0.30	0.30	-	92,498
Sep 23, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	183,029
Sep 22, 2026	0.31	0.31	0.30	0.30	0.30	-6.35%	198,226
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	45,345
Sep 18, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	197,372
Sep 17, 2026	0.33	0.33	0.32	0.33	0.33	-0.76%	180,362
Sep 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.76%	16,382
Sep 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	349,864
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	91,510
Sep 11, 2026	0.33	0.33	0.32	0.33	0.33	-	41,902
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	168,609
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	19,001
Sep 8, 2026	0.34	0.34	0.33	0.34	0.34	-	32,463
Sep 7, 2026	0.34	0.34	0.33	0.34	0.34	-	25,246
Sep 4, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	24,881
Sep 3, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	44,157
Sep 2, 2026	0.33	0.34	0.33	0.33	0.33	-	48,385
Sep 1, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	59,222
Aug 31, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	102,853