|
|
Closing price on 7/18/2025
|
|
| Open |
16.15 |
| High |
16.25 |
| Low |
15.60 |
| Volume |
4,520,200 |
| Split-adjusted Price |
15.70 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.45 / -2.79%
|
16.15
|
16.25
|
15.60
|
15.70
|
15.85
|
15.70
|
4,520,200
|
|
|
7/17/2025
|
-0.10 / -0.62%
|
17.25
|
17.25
|
16.05
|
16.15
|
16.53
|
16.15
|
5,675,100
|
|
|
7/16/2025
|
+1.05 / +6.91%
|
15.75
|
16.25
|
15.75
|
16.25
|
16.18
|
16.25
|
3,479,700
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.21
|
15.20
|
2,169,900
|
|
|
7/14/2025
|
+0.15 / +1.00%
|
15.05
|
15.30
|
14.80
|
15.20
|
15.00
|
15.20
|
1,638,600
|
|
|
7/11/2025
|
-0.30 / -1.95%
|
15.35
|
15.35
|
15.05
|
15.05
|
15.15
|
15.05
|
2,292,000
|
|
|
7/10/2025
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.25
|
15.35
|
15.34
|
15.35
|
1,668,000
|
|
|
7/9/2025
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.35
|
15.35
|
15.35
|
2,157,400
|
|
|
7/8/2025
|
-0.05 / -0.33%
|
15.35
|
15.35
|
15.15
|
15.25
|
15.25
|
15.25
|
1,818,000
|
|
|
7/7/2025
|
+0.10 / +0.66%
|
15.25
|
15.45
|
15.15
|
15.30
|
15.25
|
15.30
|
1,595,700
|
|
|
7/4/2025
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.15
|
15.20
|
15.23
|
15.20
|
1,221,300
|
|
|
7/3/2025
|
+0.20 / +1.33%
|
15.40
|
15.80
|
15.10
|
15.25
|
15.44
|
15.25
|
4,443,300
|
|
|
7/2/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.95
|
15.05
|
15.04
|
15.05
|
941,600
|
|
|
7/1/2025
|
+0.15 / +1.00%
|
15.20
|
15.65
|
15.05
|
15.15
|
15.35
|
15.15
|
3,616,600
|
|
|
6/30/2025
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
15.00
|
1,176,700
|
|
|
6/27/2025
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.80
|
14.80
|
14.88
|
14.80
|
1,149,600
|
|
|
6/26/2025
|
+0.25 / +1.71%
|
14.60
|
14.90
|
14.50
|
14.85
|
14.67
|
14.85
|
1,090,600
|
|
|
6/25/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.55
|
14.60
|
14.64
|
14.60
|
748,200
|
|
|
6/24/2025
|
-0.10 / -0.68%
|
14.90
|
14.95
|
14.55
|
14.60
|
14.71
|
14.60
|
915,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|