|
Closing price on 10/19/2026
|
|
| Open |
8.60 |
| High |
8.68 |
| Low |
8.55 |
| Volume |
97,600 |
| Split-adjusted Price |
8.57 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+0.12 / +1.42%
|
8.60
|
8.68
|
8.55
|
8.57
|
8.59
|
8.57
|
97,600
|
|
|
10/16/2026
|
+0.03 / +0.36%
|
8.42
|
8.49
|
8.37
|
8.45
|
8.45
|
8.45
|
30,900
|
|
|
10/15/2026
|
-0.01 / -0.12%
|
8.50
|
8.51
|
8.36
|
8.42
|
8.46
|
8.42
|
38,700
|
|
|
10/14/2026
|
-0.02 / -0.24%
|
8.40
|
8.44
|
8.40
|
8.43
|
8.41
|
8.43
|
7,900
|
|
|
10/13/2026
|
+0.05 / +0.60%
|
8.38
|
8.48
|
8.29
|
8.45
|
8.40
|
8.45
|
136,300
|
|
|
10/12/2026
|
-0.02 / -0.24%
|
8.37
|
8.45
|
8.37
|
8.40
|
8.38
|
8.40
|
54,000
|
|
|
10/9/2026
|
-0.08 / -0.94%
|
8.48
|
8.52
|
8.25
|
8.42
|
8.42
|
8.42
|
141,200
|
|
|
10/8/2026
|
-0.02 / -0.23%
|
8.52
|
8.57
|
8.49
|
8.50
|
8.51
|
8.50
|
76,800
|
|
|
10/7/2026
|
-0.01 / -0.12%
|
8.53
|
8.57
|
8.49
|
8.52
|
8.52
|
8.52
|
53,500
|
|
|
10/6/2026
|
-0.08 / -0.93%
|
8.51
|
8.63
|
8.50
|
8.53
|
8.52
|
8.53
|
155,900
|
|
|
10/5/2026
|
+0.16 / +1.89%
|
8.45
|
8.63
|
8.40
|
8.61
|
8.54
|
8.61
|
152,400
|
|
|
10/2/2026
|
+0.02 / +0.24%
|
8.43
|
8.48
|
8.30
|
8.45
|
8.40
|
8.45
|
58,500
|
|
|
10/1/2026
|
-0.06 / -0.71%
|
8.55
|
8.55
|
8.41
|
8.43
|
8.44
|
8.43
|
21,600
|
|
|
9/30/2026
|
+0.08 / +0.95%
|
8.41
|
8.56
|
8.41
|
8.49
|
8.47
|
8.49
|
34,100
|
|
|
9/29/2026
|
-0.09 / -1.06%
|
8.40
|
8.64
|
8.35
|
8.41
|
8.47
|
8.41
|
66,200
|
|
|
9/28/2026
|
-0.20 / -2.30%
|
8.70
|
8.73
|
8.50
|
8.50
|
8.55
|
8.50
|
67,000
|
|
|
9/25/2026
|
+0.07 / +0.81%
|
8.60
|
8.70
|
8.49
|
8.70
|
8.59
|
8.70
|
81,300
|
|
|
9/24/2026
|
-0.03 / -0.35%
|
8.68
|
8.68
|
8.45
|
8.63
|
8.56
|
8.63
|
87,900
|
|
|
9/23/2026
|
-0.03 / -0.35%
|
8.69
|
8.70
|
8.62
|
8.66
|
8.66
|
8.66
|
44,700
|
|
|
9/22/2026
|
-0.01 / -0.11%
|
8.70
|
8.71
|
8.63
|
8.69
|
8.69
|
8.69
|
157,400
|
|
|
9/21/2026
|
0.00 / 0.00%
|
8.77
|
8.77
|
8.62
|
8.70
|
8.70
|
8.70
|
73,500
|
|
|
9/18/2026
|
+0.24 / +2.84%
|
8.45
|
8.71
|
8.05
|
8.70
|
8.55
|
8.70
|
166,900
|
|
|
9/17/2026
|
+0.22 / +2.67%
|
8.25
|
8.47
|
8.22
|
8.46
|
8.34
|
8.46
|
91,800
|
|
|
9/16/2026
|
+0.01 / +0.12%
|
8.23
|
8.28
|
8.22
|
8.24
|
8.25
|
8.24
|
28,200
|
|
|
9/15/2026
|
-0.03 / -0.36%
|
8.18
|
8.28
|
8.05
|
8.23
|
8.23
|
8.23
|
160,800
|
|
|
9/14/2026
|
-0.18 / -2.13%
|
8.49
|
8.50
|
8.26
|
8.26
|
8.32
|
8.26
|
78,200
|
|
|
9/11/2026
|
-0.06 / -0.71%
|
8.50
|
8.51
|
8.43
|
8.44
|
8.47
|
8.44
|
27,600
|
|
|
9/10/2026
|
+0.01 / +0.12%
|
8.49
|
8.54
|
8.46
|
8.50
|
8.50
|
8.50
|
38,900
|
|
|
9/9/2026
|
-0.18 / -2.08%
|
8.61
|
8.75
|
8.46
|
8.49
|
8.55
|
8.49
|
196,100
|
|
|
9/8/2026
|
0.00 / 0.00%
|
8.67
|
8.75
|
8.67
|
8.67
|
8.70
|
8.67
|
28,100
|
|
|