|
|
Closing price on 11/4/2025
|
|
| Open |
10.70 |
| High |
10.85 |
| Low |
10.50 |
| Volume |
292,900 |
| Split-adjusted Price |
10.55 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
-0.15 / -1.40%
|
10.70
|
10.85
|
10.50
|
10.55
|
10.63
|
10.55
|
292,900
|
|
|
11/3/2025
|
-0.30 / -2.73%
|
10.95
|
11.10
|
10.70
|
10.70
|
10.83
|
10.70
|
485,600
|
|
|
10/31/2025
|
-0.30 / -2.65%
|
11.25
|
11.40
|
11.00
|
11.00
|
11.13
|
11.00
|
804,500
|
|
|
10/30/2025
|
+0.20 / +1.80%
|
11.25
|
11.55
|
11.00
|
11.30
|
11.26
|
11.30
|
1,271,800
|
|
|
10/29/2025
|
+0.70 / +6.73%
|
10.45
|
11.10
|
10.45
|
11.10
|
10.86
|
11.10
|
1,178,500
|
|
|
10/28/2025
|
+0.05 / +0.48%
|
10.25
|
10.50
|
10.25
|
10.40
|
10.41
|
10.40
|
775,700
|
|
|
10/27/2025
|
+0.43 / +4.33%
|
9.93
|
10.40
|
9.92
|
10.35
|
10.20
|
10.35
|
1,151,300
|
|
|
10/24/2025
|
-0.08 / -0.80%
|
10.00
|
10.00
|
9.80
|
9.92
|
9.89
|
9.92
|
541,700
|
|
|
10/23/2025
|
-0.15 / -1.48%
|
10.15
|
10.15
|
9.98
|
10.00
|
10.05
|
10.00
|
271,300
|
|
|
10/22/2025
|
+0.30 / +3.05%
|
9.87
|
10.25
|
9.81
|
10.15
|
10.03
|
10.15
|
994,000
|
|
|
10/21/2025
|
-0.11 / -1.10%
|
9.45
|
9.99
|
9.45
|
9.85
|
9.69
|
9.85
|
1,526,100
|
|
|
10/20/2025
|
-0.74 / -6.92%
|
10.60
|
10.75
|
9.96
|
9.96
|
10.27
|
9.96
|
1,424,400
|
|
|
10/17/2025
|
+0.05 / +0.47%
|
10.60
|
10.95
|
10.55
|
10.70
|
10.75
|
10.70
|
1,206,600
|
|
|
10/16/2025
|
-0.40 / -3.62%
|
11.05
|
11.05
|
10.50
|
10.65
|
10.69
|
10.65
|
1,643,300
|
|
|
10/15/2025
|
-0.60 / -5.15%
|
11.65
|
11.65
|
11.05
|
11.05
|
11.28
|
11.05
|
1,618,000
|
|
|
10/14/2025
|
-0.45 / -3.72%
|
12.05
|
12.15
|
11.55
|
11.65
|
11.77
|
11.65
|
2,754,800
|
|
|
10/13/2025
|
-0.05 / -0.41%
|
12.05
|
12.30
|
12.00
|
12.10
|
12.12
|
12.10
|
895,400
|
|
|
10/10/2025
|
+0.10 / +0.83%
|
12.05
|
12.35
|
12.00
|
12.15
|
12.12
|
12.15
|
690,800
|
|
|
10/9/2025
|
-0.25 / -2.03%
|
12.25
|
12.30
|
12.05
|
12.05
|
12.11
|
12.05
|
804,200
|
|
|
10/8/2025
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.20
|
12.30
|
12.27
|
12.30
|
297,800
|
|
|
10/7/2025
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.25
|
12.30
|
12.32
|
12.30
|
304,300
|
|
|
10/6/2025
|
+0.15 / +1.23%
|
12.25
|
12.45
|
12.10
|
12.30
|
12.28
|
12.30
|
672,700
|
|
|
10/3/2025
|
-0.25 / -2.02%
|
12.40
|
12.40
|
11.95
|
12.15
|
12.17
|
12.15
|
379,200
|
|
|
10/2/2025
|
-0.25 / -1.98%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.50
|
12.40
|
378,600
|
|
|
10/1/2025
|
+0.50 / +4.12%
|
12.15
|
12.75
|
12.00
|
12.65
|
12.30
|
12.65
|
1,086,100
|
|
|
9/30/2025
|
-0.35 / -2.80%
|
12.50
|
12.60
|
12.05
|
12.15
|
12.26
|
12.15
|
788,300
|
|
|
9/29/2025
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.50
|
12.50
|
12.56
|
12.50
|
305,500
|
|
|
9/26/2025
|
-0.25 / -1.96%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.61
|
12.50
|
498,700
|
|
|
9/25/2025
|
+0.10 / +0.79%
|
12.70
|
12.75
|
12.60
|
12.75
|
12.68
|
12.75
|
431,800
|
|
|
9/24/2025
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.50
|
12.65
|
12.57
|
12.65
|
313,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:00 AM
|
|
|
|
|