|
|
Closing price on 6/24/2025
|
|
| Open |
14.90 |
| High |
14.95 |
| Low |
14.60 |
| Volume |
874,600 |
| Split-adjusted Price |
14.60 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2025
|
-0.10 / -0.68%
|
14.90
|
14.95
|
14.60
|
14.60
|
14.71
|
14.60
|
874,600
|
|
|
6/23/2025
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.65
|
14.70
|
1,714,600
|
|
|
6/20/2025
|
-0.15 / -1.01%
|
14.90
|
15.15
|
14.65
|
14.70
|
14.79
|
14.70
|
1,194,600
|
|
|
6/19/2025
|
-0.20 / -1.33%
|
15.10
|
15.15
|
14.75
|
14.85
|
14.88
|
14.85
|
1,239,100
|
|
|
6/18/2025
|
+0.45 / +3.08%
|
14.70
|
15.35
|
14.70
|
15.05
|
15.05
|
15.05
|
3,074,500
|
|
|
6/17/2025
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.45
|
14.60
|
14.57
|
14.60
|
733,200
|
|
|
6/16/2025
|
+0.15 / +1.04%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.46
|
14.60
|
859,200
|
|
|
6/13/2025
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.42
|
14.45
|
1,323,700
|
|
|
6/12/2025
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.55
|
14.65
|
14.64
|
14.65
|
792,300
|
|
|
6/11/2025
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.45
|
14.55
|
14.52
|
14.55
|
667,400
|
|
|
6/10/2025
|
-0.05 / -0.34%
|
14.60
|
14.75
|
14.45
|
14.50
|
14.58
|
14.50
|
982,200
|
|
|
6/9/2025
|
-0.30 / -2.02%
|
14.85
|
14.90
|
14.50
|
14.55
|
14.62
|
14.55
|
1,268,000
|
|
|
6/6/2025
|
-0.40 / -2.62%
|
15.30
|
15.30
|
14.80
|
14.85
|
14.97
|
14.85
|
1,280,900
|
|
|
6/5/2025
|
0.00 / 0.00%
|
15.35
|
15.75
|
15.25
|
15.25
|
15.45
|
15.25
|
1,982,700
|
|
|
6/4/2025
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.17
|
15.25
|
1,849,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|