FRA:HAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	85.42	85.92	80.76	80.84	-	-3.56%	109,910
Jun 1, 2026	87.26	87.48	83.20	83.82	83.82	-4.77%	3,266
May 29, 2026	89.20	90.22	88.02	88.02	88.02	-1.15%	1,636
May 28, 2026	84.84	89.56	84.78	89.04	89.04	4.56%	2,720
May 27, 2026	86.76	86.86	84.22	85.16	85.16	-0.23%	1,173
May 26, 2026	88.16	88.40	84.24	85.36	85.36	-4.41%	3,514
May 25, 2026	88.74	89.44	88.18	89.30	89.30	1.05%	546
May 22, 2026	89.44	90.06	88.72	88.92	88.37	1.09%	1,375
May 21, 2026	86.56	91.38	86.56	87.96	87.42	1.24%	11,138
May 20, 2026	79.92	87.42	79.60	86.88	86.34	9.09%	9,759
May 19, 2026	73.96	80.46	73.96	79.64	79.15	7.51%	4,021
May 18, 2026	74.34	75.50	73.68	74.08	73.62	0.24%	1,463
May 15, 2026	75.22	75.92	73.90	73.90	73.44	-1.89%	654
May 14, 2026	74.32	76.16	74.32	75.32	74.85	1.07%	1,080
May 13, 2026	72.68	74.60	71.50	74.52	74.06	3.16%	3,283
May 12, 2026	70.80	72.24	69.84	72.24	71.79	1.98%	2,863
May 11, 2026	73.48	74.50	70.00	70.84	70.40	-5.42%	4,290
May 8, 2026	76.24	77.16	73.52	74.90	74.44	-3.50%	3,207
May 7, 2026	81.24	81.24	75.86	77.62	77.14	-3.58%	565
May 6, 2026	82.62	83.00	78.02	80.50	80.00	-0.52%	3,222
May 5, 2026	77.72	82.30	77.38	80.92	80.42	3.48%	1,922
May 4, 2026	77.94	78.86	77.54	78.20	77.72	2.30%	1,385
Apr 30, 2026	74.36	76.82	74.28	76.44	75.97	1.97%	1,160
Apr 29, 2026	74.16	76.76	74.16	74.96	74.50	1.08%	3,562
Apr 28, 2026	74.46	74.46	72.06	74.16	73.70	0.43%	1,189
Apr 27, 2026	73.52	74.12	73.00	73.84	73.38	0.71%	2,175
Apr 24, 2026	77.76	77.76	72.50	73.32	72.87	-5.93%	3,337
Apr 23, 2026	77.44	78.52	75.88	77.94	77.46	0.03%	1,467
Apr 22, 2026	80.24	80.24	77.52	77.92	77.44	-2.26%	1,207
Apr 21, 2026	82.34	83.00	78.76	79.72	79.23	-3.44%	2,239
Apr 20, 2026	80.98	82.56	80.70	82.56	82.05	1.15%	2,936
Apr 17, 2026	81.78	84.06	80.62	81.62	81.12	1.32%	1,159
Apr 16, 2026	80.68	83.28	80.32	80.56	80.06	0.15%	3,150
Apr 15, 2026	77.96	80.72	77.96	80.44	79.94	3.15%	566
Apr 14, 2026	78.40	79.16	77.98	77.98	77.50	-0.91%	1,451
Apr 13, 2026	78.00	78.70	76.84	78.70	78.21	2.08%	2,450
Apr 10, 2026	81.00	81.00	75.84	77.10	76.62	-5.19%	4,440
Apr 9, 2026	81.84	81.94	80.00	81.32	80.82	-1.07%	2,885
Apr 8, 2026	83.10	83.48	80.20	82.20	81.69	2.01%	3,600
Apr 7, 2026	82.82	83.36	79.94	80.58	80.08	-1.91%	4,440
Apr 2, 2026	78.55	83.35	78.55	82.15	81.64	0.67%	9,829
Apr 1, 2026	76.85	82.65	75.60	81.60	81.10	8.51%	7,162
Mar 31, 2026	71.20	76.15	70.70	75.20	74.73	6.89%	2,191
Mar 30, 2026	66.85	70.75	66.75	70.35	69.91	5.71%	3,209
Mar 27, 2026	69.85	70.50	66.55	66.55	66.14	-5.20%	4,449
Mar 26, 2026	75.85	75.85	69.70	70.20	69.77	-4.55%	4,696
Mar 25, 2026	73.20	74.00	72.90	73.55	73.10	2.15%	2,021
Mar 24, 2026	74.40	74.40	70.65	72.00	71.55	-3.16%	3,010
Mar 23, 2026	73.00	76.10	71.40	74.35	73.89	-1.20%	10,366
Mar 20, 2026	80.10	81.00	74.60	75.25	74.78	-4.99%	4,908