|
|
Closing price on 6/3/2025
|
|
| Open |
15.05 |
| High |
15.15 |
| Low |
14.80 |
| Volume |
1,026,200 |
| Split-adjusted Price |
15.05 |
There is no data on 6/4/2025. Display data on 6/3/2025 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
0.00 / 0.00%
|
15.05
|
15.15
|
14.80
|
15.05
|
15.05
|
15.05
|
1,026,200
|
|
|
6/2/2025
|
+0.35 / +2.38%
|
14.45
|
15.40
|
14.45
|
15.05
|
15.00
|
15.05
|
2,181,900
|
|
|
5/30/2025
|
-0.10 / -0.68%
|
14.80
|
15.20
|
14.60
|
14.70
|
14.82
|
14.70
|
1,050,100
|
|
|
5/29/2025
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
1,790,300
|
|
|
5/28/2025
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.85
|
14.90
|
15.14
|
14.90
|
3,179,500
|
|
|
5/27/2025
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.30
|
15.40
|
15.39
|
15.40
|
1,504,700
|
|
|
5/26/2025
|
+0.75 / +5.12%
|
14.85
|
15.50
|
14.45
|
15.40
|
15.07
|
15.40
|
3,404,200
|
|
|
5/23/2025
|
+0.05 / +0.34%
|
14.80
|
15.10
|
14.65
|
14.65
|
14.84
|
14.65
|
1,350,700
|
|
|
5/22/2025
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.60
|
14.60
|
14.81
|
14.60
|
2,447,500
|
|
|
5/21/2025
|
-0.10 / -0.68%
|
14.75
|
14.85
|
14.45
|
14.60
|
14.56
|
14.60
|
954,500
|
|
|
5/20/2025
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.55
|
14.70
|
14.69
|
14.70
|
630,400
|
|
|
5/19/2025
|
-0.20 / -1.35%
|
14.60
|
14.85
|
14.50
|
14.65
|
14.66
|
14.65
|
702,900
|
|
|
5/16/2025
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.60
|
14.85
|
14.82
|
14.85
|
1,008,400
|
|
|
5/15/2025
|
+0.30 / +2.05%
|
15.05
|
15.10
|
14.70
|
14.95
|
14.92
|
14.95
|
2,360,800
|
|
|
5/14/2025
|
+0.95 / +6.93%
|
13.90
|
14.65
|
13.90
|
14.65
|
14.56
|
14.65
|
2,145,500
|
|
|
5/13/2025
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.60
|
13.70
|
13.72
|
13.70
|
300,200
|
|
|
5/12/2025
|
+0.15 / +1.10%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.62
|
13.75
|
314,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
13.45
|
13.75
|
13.45
|
13.60
|
13.58
|
13.60
|
273,400
|
|
|
5/8/2025
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.45
|
13.60
|
13.56
|
13.60
|
729,100
|
|
|
5/7/2025
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.90
|
14.81
|
13.90
|
290,000
|
|
|
5/6/2025
|
-0.05 / -0.34%
|
15.10
|
15.10
|
14.80
|
14.85
|
14.86
|
13.85
|
586,200
|
|
|
5/5/2025
|
+0.15 / +1.02%
|
15.00
|
15.15
|
14.70
|
14.90
|
14.84
|
13.90
|
523,700
|
|
|
4/29/2025
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.85
|
13.76
|
281,600
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.85
|
14.90
|
14.97
|
13.90
|
360,500
|
|
|
4/25/2025
|
+0.25 / +1.71%
|
14.75
|
14.95
|
14.65
|
14.90
|
14.78
|
13.90
|
368,400
|
|
|
4/24/2025
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.55
|
14.65
|
14.68
|
13.67
|
135,200
|
|
|
4/23/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.55
|
14.60
|
14.65
|
13.62
|
248,100
|
|
|
4/22/2025
|
-0.15 / -1.01%
|
14.30
|
14.70
|
13.95
|
14.70
|
14.27
|
13.71
|
527,000
|
|
|
4/21/2025
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.82
|
13.85
|
146,900
|
|
|
4/18/2025
|
+0.15 / +1.01%
|
15.00
|
15.20
|
14.80
|
15.05
|
14.99
|
14.04
|
279,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|