|
Closing price on 1/23/2026
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.15 |
| Volume |
438,500 |
| Split-adjusted Price |
11.15 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.20 / -1.76%
|
11.35
|
11.40
|
11.15
|
11.15
|
11.24
|
11.15
|
438,500
|
|
|
1/22/2026
|
+0.20 / +1.79%
|
11.25
|
11.45
|
11.05
|
11.35
|
11.29
|
11.35
|
623,200
|
|
|
1/21/2026
|
-0.25 / -2.19%
|
11.25
|
11.35
|
11.05
|
11.15
|
11.15
|
11.15
|
477,400
|
|
|
1/20/2026
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.25
|
11.40
|
11.48
|
11.40
|
1,110,100
|
|
|
1/19/2026
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.23
|
11.30
|
801,600
|
|
|
1/16/2026
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.98
|
11.00
|
449,500
|
|
|
1/15/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.85
|
10.95
|
10.96
|
10.95
|
451,500
|
|
|
1/14/2026
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.85
|
10.95
|
10.95
|
10.95
|
555,400
|
|
|
1/13/2026
|
+0.40 / +3.76%
|
10.90
|
11.20
|
10.70
|
11.05
|
10.99
|
11.05
|
1,704,700
|
|
|
1/12/2026
|
+0.25 / +2.40%
|
10.50
|
10.70
|
10.40
|
10.65
|
10.51
|
10.65
|
641,600
|
|
|
1/9/2026
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.30
|
10.40
|
10.42
|
10.40
|
470,500
|
|
|
1/8/2026
|
-0.15 / -1.42%
|
10.70
|
10.70
|
10.45
|
10.45
|
10.50
|
10.45
|
454,100
|
|
|
1/7/2026
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
10.60
|
364,100
|
|
|
1/6/2026
|
+0.10 / +0.96%
|
10.45
|
10.60
|
10.35
|
10.50
|
10.51
|
10.50
|
439,800
|
|
|
1/5/2026
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.39
|
10.40
|
349,000
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
100,800
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.40
|
10.37
|
10.40
|
131,000
|
|
|
12/29/2025
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.35
|
10.40
|
10.40
|
10.40
|
165,300
|
|
|
12/26/2025
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.38
|
10.45
|
375,200
|
|
|
12/25/2025
|
-0.15 / -1.41%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.57
|
10.50
|
203,000
|
|
|
12/24/2025
|
-0.10 / -0.93%
|
10.65
|
10.75
|
10.60
|
10.65
|
10.65
|
10.65
|
160,000
|
|
|
12/23/2025
|
+0.15 / +1.42%
|
10.75
|
10.80
|
10.65
|
10.75
|
10.72
|
10.75
|
292,800
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.55
|
10.60
|
10.63
|
10.60
|
345,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
296,600
|
|
|
12/18/2025
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.50
|
10.60
|
10.59
|
10.60
|
235,300
|
|
|
12/17/2025
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.53
|
10.55
|
129,700
|
|
|
12/16/2025
|
+0.15 / +1.45%
|
10.35
|
10.65
|
10.25
|
10.50
|
10.38
|
10.50
|
483,400
|
|
|
12/15/2025
|
+0.05 / +0.49%
|
10.25
|
10.50
|
10.25
|
10.35
|
10.40
|
10.35
|
505,300
|
|
|
12/12/2025
|
-0.35 / -3.29%
|
10.65
|
10.75
|
9.91
|
10.30
|
10.51
|
10.30
|
497,800
|
|
|
12/11/2025
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.69
|
10.65
|
140,600
|
|
|