|
Closing price on 5/26/2026
|
|
| Open |
9.96 |
| High |
9.99 |
| Low |
9.95 |
| Volume |
62,700 |
| Split-adjusted Price |
9.97 |
There is no data on 5/27/2026. Display data on 5/26/2026 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2026
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.05
|
10.10
|
10.07
|
10.10
|
122,200
|
|
|
5/14/2026
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.12
|
10.15
|
91,500
|
|
|
5/13/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.09
|
10.10
|
163,500
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.12
|
10.10
|
173,900
|
|
|
5/11/2026
|
-0.25 / -2.42%
|
10.35
|
10.35
|
10.10
|
10.10
|
10.17
|
10.10
|
466,000
|
|
|
5/8/2026
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.28
|
10.35
|
190,800
|
|
|
5/7/2026
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.34
|
10.35
|
100,600
|
|
|
5/6/2026
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.25
|
10.35
|
10.32
|
10.35
|
135,000
|
|
|
5/5/2026
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.30
|
10.30
|
199,700
|
|
|
5/4/2026
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.32
|
10.35
|
166,900
|
|
|
4/29/2026
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.10
|
10.25
|
10.17
|
10.25
|
255,700
|
|
|
4/28/2026
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.15
|
10.20
|
10.22
|
10.20
|
185,900
|
|
|
4/24/2026
|
-0.10 / -0.97%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.26
|
10.25
|
270,600
|
|
|
4/23/2026
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.15
|
10.35
|
10.29
|
10.35
|
393,900
|
|
|
4/22/2026
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.38
|
10.35
|
332,500
|
|
|
4/21/2026
|
-0.15 / -1.43%
|
10.50
|
10.60
|
10.30
|
10.35
|
10.39
|
10.35
|
534,100
|
|
|
4/20/2026
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.52
|
10.50
|
204,400
|
|
|
4/17/2026
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.50
|
10.55
|
10.57
|
10.55
|
271,100
|
|
|
4/16/2026
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.58
|
10.50
|
367,400
|
|
|
4/15/2026
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.45
|
10.55
|
10.56
|
10.55
|
278,000
|
|
|
4/14/2026
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.55
|
10.60
|
10.59
|
10.60
|
220,200
|
|
|
4/13/2026
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.49
|
10.55
|
157,300
|
|
|
4/10/2026
|
-0.05 / -0.47%
|
10.55
|
10.70
|
10.50
|
10.50
|
10.57
|
10.50
|
203,600
|
|
|