|
|
Closing price on 4/3/2025
|
|
| Open |
14.75 |
| High |
15.70 |
| Low |
14.75 |
| Volume |
1,694,300 |
| Split-adjusted Price |
14.75 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-1.10 / -6.94%
|
14.75
|
15.70
|
14.75
|
14.75
|
14.78
|
14.75
|
1,694,300
|
|
|
4/2/2025
|
+0.15 / +0.96%
|
15.80
|
15.85
|
15.70
|
15.85
|
15.78
|
15.85
|
236,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.65
|
15.70
|
15.73
|
15.70
|
369,500
|
|
|
3/31/2025
|
-0.30 / -1.88%
|
15.85
|
15.85
|
15.60
|
15.70
|
15.72
|
15.70
|
581,700
|
|
|
3/28/2025
|
+0.05 / +0.31%
|
16.05
|
16.15
|
15.80
|
16.00
|
15.94
|
16.00
|
501,100
|
|
|
3/27/2025
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.80
|
15.95
|
15.92
|
15.95
|
337,300
|
|
|
3/26/2025
|
+0.15 / +0.94%
|
16.10
|
16.20
|
15.95
|
16.10
|
16.07
|
16.10
|
390,800
|
|
|
3/25/2025
|
+0.15 / +0.95%
|
15.95
|
16.05
|
15.85
|
15.95
|
15.96
|
15.95
|
322,000
|
|
|
3/24/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.84
|
15.80
|
326,800
|
|
|
3/21/2025
|
-0.25 / -1.55%
|
16.20
|
16.20
|
15.85
|
15.90
|
15.98
|
15.90
|
635,700
|
|
|
3/20/2025
|
+0.10 / +0.62%
|
16.20
|
16.25
|
15.95
|
16.15
|
16.06
|
16.15
|
514,000
|
|
|
3/19/2025
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.90
|
16.05
|
16.01
|
16.05
|
830,800
|
|
|
3/18/2025
|
-0.30 / -1.83%
|
16.45
|
16.45
|
16.00
|
16.05
|
16.15
|
16.05
|
1,429,700
|
|
|
3/17/2025
|
-0.40 / -2.39%
|
16.90
|
16.90
|
16.25
|
16.35
|
16.39
|
16.35
|
1,393,500
|
|
|
3/14/2025
|
+0.10 / +0.60%
|
16.65
|
17.00
|
16.65
|
16.75
|
16.78
|
16.75
|
1,218,600
|
|
|
3/13/2025
|
-1.00 / -5.67%
|
17.75
|
17.75
|
16.45
|
16.65
|
16.98
|
16.65
|
3,096,000
|
|
|
3/12/2025
|
-0.35 / -1.94%
|
18.15
|
18.15
|
17.65
|
17.65
|
17.83
|
17.65
|
887,600
|
|
|
3/11/2025
|
+0.10 / +0.56%
|
17.95
|
18.00
|
17.70
|
18.00
|
17.86
|
18.00
|
890,000
|
|
|
3/10/2025
|
-0.10 / -0.56%
|
18.20
|
18.50
|
17.80
|
17.90
|
18.17
|
17.90
|
1,513,100
|
|
|
3/7/2025
|
+0.45 / +2.56%
|
17.60
|
18.15
|
17.60
|
18.00
|
17.99
|
18.00
|
2,826,600
|
|
|
3/6/2025
|
+0.05 / +0.29%
|
17.55
|
17.60
|
17.20
|
17.55
|
17.44
|
17.55
|
727,500
|
|
|
3/5/2025
|
-0.35 / -1.96%
|
18.05
|
18.05
|
17.50
|
17.50
|
17.67
|
17.50
|
635,200
|
|
|
3/4/2025
|
+0.55 / +3.18%
|
17.30
|
18.25
|
17.30
|
17.85
|
17.87
|
17.85
|
2,485,700
|
|
|
3/3/2025
|
-0.10 / -0.57%
|
17.85
|
17.85
|
17.30
|
17.30
|
17.46
|
17.30
|
616,600
|
|
|
2/28/2025
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.40
|
17.40
|
17.58
|
17.40
|
925,300
|
|
|
2/27/2025
|
+0.30 / +1.72%
|
17.50
|
17.80
|
17.30
|
17.70
|
17.55
|
17.70
|
1,530,000
|
|
|
2/26/2025
|
-0.15 / -0.85%
|
17.55
|
17.90
|
17.40
|
17.40
|
17.58
|
17.40
|
1,069,600
|
|
|
2/25/2025
|
+0.75 / +4.46%
|
16.85
|
17.55
|
16.85
|
17.55
|
17.20
|
17.55
|
1,863,400
|
|
|
2/24/2025
|
-0.20 / -1.18%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.99
|
16.80
|
692,000
|
|
|
2/21/2025
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.80
|
17.00
|
16.94
|
17.00
|
674,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|