|
Closing price on 6/26/2026
|
|
| Open |
9.61 |
| High |
9.67 |
| Low |
9.48 |
| Volume |
81,200 |
| Split-adjusted Price |
9.52 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.08 / -0.83%
|
9.61
|
9.67
|
9.48
|
9.52
|
9.54
|
9.52
|
81,200
|
|
|
6/25/2026
|
-0.03 / -0.31%
|
9.63
|
9.72
|
9.60
|
9.60
|
9.62
|
9.60
|
132,700
|
|
|
6/24/2026
|
-0.07 / -0.72%
|
9.70
|
9.72
|
9.63
|
9.63
|
9.66
|
9.63
|
124,100
|
|
|
6/23/2026
|
-0.02 / -0.21%
|
9.72
|
9.81
|
9.69
|
9.70
|
9.71
|
9.70
|
130,600
|
|
|
6/22/2026
|
-0.02 / -0.21%
|
9.74
|
9.76
|
9.71
|
9.72
|
9.73
|
9.72
|
42,700
|
|
|
6/19/2026
|
-0.04 / -0.41%
|
9.77
|
9.84
|
9.74
|
9.74
|
9.77
|
9.74
|
60,300
|
|
|
6/18/2026
|
0.00 / 0.00%
|
9.76
|
9.81
|
9.76
|
9.78
|
9.78
|
9.78
|
67,700
|
|
|
6/17/2026
|
+0.01 / +0.10%
|
9.79
|
9.79
|
9.76
|
9.78
|
9.77
|
9.78
|
97,600
|
|
|
6/16/2026
|
+0.01 / +0.10%
|
9.76
|
9.84
|
9.75
|
9.77
|
9.78
|
9.77
|
97,800
|
|
|
6/15/2026
|
-0.03 / -0.31%
|
9.74
|
9.84
|
9.74
|
9.76
|
9.79
|
9.76
|
91,800
|
|
|
6/12/2026
|
-0.03 / -0.31%
|
9.90
|
9.90
|
9.75
|
9.79
|
9.81
|
9.79
|
84,700
|
|
|
6/11/2026
|
-0.04 / -0.41%
|
9.92
|
9.92
|
9.71
|
9.82
|
9.79
|
9.82
|
129,700
|
|
|
6/10/2026
|
-0.06 / -0.60%
|
9.81
|
9.94
|
9.81
|
9.86
|
9.88
|
9.86
|
39,000
|
|
|
6/9/2026
|
-0.02 / -0.20%
|
9.94
|
9.94
|
9.63
|
9.92
|
9.85
|
9.92
|
68,300
|
|
|
6/8/2026
|
0.00 / 0.00%
|
9.90
|
9.94
|
9.84
|
9.94
|
9.89
|
9.94
|
154,700
|
|
|
6/5/2026
|
0.00 / 0.00%
|
9.95
|
9.98
|
9.92
|
9.94
|
9.95
|
9.94
|
130,200
|
|
|
6/4/2026
|
-0.01 / -0.10%
|
9.95
|
10.00
|
9.90
|
9.94
|
9.96
|
9.94
|
63,100
|
|
|
6/3/2026
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.93
|
9.95
|
9.96
|
9.95
|
73,700
|
|
|
6/2/2026
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.87
|
9.95
|
9.94
|
9.95
|
130,700
|
|
|
6/1/2026
|
+0.01 / +0.10%
|
9.99
|
10.10
|
9.99
|
10.00
|
10.02
|
10.00
|
46,900
|
|
|
5/29/2026
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.97
|
9.99
|
9.99
|
9.99
|
67,000
|
|
|
5/28/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.04
|
10.00
|
60,200
|
|
|
5/27/2026
|
+0.03 / +0.30%
|
10.05
|
10.30
|
9.98
|
10.00
|
10.09
|
10.00
|
184,400
|
|
|
5/26/2026
|
+0.02 / +0.20%
|
9.96
|
9.99
|
9.95
|
9.97
|
9.96
|
9.97
|
62,700
|
|
|
5/25/2026
|
+0.06 / +0.61%
|
9.91
|
9.99
|
9.90
|
9.95
|
9.95
|
9.95
|
74,000
|
|
|
5/22/2026
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.84
|
9.89
|
9.88
|
9.89
|
86,000
|
|
|
5/21/2026
|
+0.01 / +0.10%
|
9.90
|
9.98
|
9.88
|
9.89
|
9.89
|
9.89
|
140,400
|
|
|
5/20/2026
|
-0.12 / -1.20%
|
10.00
|
10.05
|
9.80
|
9.88
|
9.92
|
9.88
|
230,300
|
|
|
5/19/2026
|
-0.05 / -0.50%
|
10.00
|
10.15
|
9.99
|
10.00
|
10.02
|
10.00
|
261,300
|
|
|
5/18/2026
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.03
|
10.05
|
236,900
|
|
|