Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	75,414
Aug 27, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	32,227
Aug 26, 2026	0.34	0.34	0.33	0.34	0.34	-	179,507
Aug 25, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	197,008
Aug 24, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	228,512
Aug 21, 2026	0.35	0.35	0.34	0.35	0.35	-	72,250
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	44,437
Aug 19, 2026	0.35	0.35	0.34	0.35	0.35	-	54,660
Aug 18, 2026	0.35	0.35	0.34	0.35	0.35	-	75,579
Aug 17, 2026	0.34	0.35	0.34	0.35	0.35	7.69%	169,602
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