|
Closing price on 1/14/2021
|
|
| Open |
21.05 |
| High |
21.20 |
| Low |
20.40 |
| Volume |
331,500 |
| Split-adjusted Price |
9.09 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
-0.15 / -0.71%
|
21.05
|
21.20
|
20.40
|
20.90
|
20.78
|
9.09
|
331,500
|
|
|
1/13/2021
|
+0.25 / +1.20%
|
21.00
|
21.70
|
20.80
|
21.05
|
21.17
|
9.15
|
601,500
|
|
|
1/12/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
9.04
|
353,100
|
|
|
1/11/2021
|
+0.05 / +0.24%
|
20.85
|
21.05
|
20.00
|
20.80
|
20.75
|
9.04
|
641,600
|
|
|
1/8/2021
|
+0.20 / +0.97%
|
21.25
|
21.30
|
20.55
|
20.75
|
21.00
|
9.02
|
478,900
|
|
|
1/7/2021
|
+1.30 / +6.75%
|
19.20
|
20.55
|
19.20
|
20.55
|
20.14
|
8.94
|
1,240,800
|
|
|
1/6/2021
|
0.00 / 0.00%
|
19.25
|
19.50
|
19.20
|
19.25
|
19.33
|
8.37
|
650,100
|
|
|
1/5/2021
|
-0.15 / -0.77%
|
19.00
|
19.60
|
19.00
|
19.25
|
19.40
|
8.37
|
267,800
|
|
|
1/4/2021
|
+0.60 / +3.19%
|
18.80
|
19.50
|
18.70
|
19.40
|
19.05
|
8.44
|
427,000
|
|
|
12/31/2020
|
+0.25 / +1.35%
|
18.80
|
18.90
|
18.55
|
18.80
|
18.74
|
8.17
|
176,130
|
|
|
12/30/2020
|
-0.10 / -0.54%
|
18.60
|
18.85
|
18.50
|
18.55
|
18.66
|
8.07
|
317,910
|
|
|
12/29/2020
|
-0.25 / -1.32%
|
18.50
|
18.80
|
18.50
|
18.65
|
18.60
|
8.11
|
360,020
|
|
|
12/28/2020
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.55
|
18.90
|
18.77
|
8.22
|
515,740
|
|
|
12/25/2020
|
+0.05 / +0.27%
|
18.85
|
18.95
|
18.20
|
18.90
|
18.68
|
8.22
|
435,380
|
|
|
12/24/2020
|
-0.50 / -2.58%
|
19.35
|
19.40
|
18.00
|
18.85
|
18.49
|
8.20
|
563,230
|
|
|
12/23/2020
|
-0.30 / -1.53%
|
19.85
|
19.90
|
19.35
|
19.35
|
19.69
|
8.41
|
586,720
|
|
|
12/22/2020
|
+0.40 / +2.08%
|
19.20
|
20.00
|
19.20
|
19.65
|
19.61
|
8.54
|
669,460
|
|
|
12/21/2020
|
+0.60 / +3.22%
|
19.00
|
19.50
|
18.95
|
19.25
|
19.16
|
8.37
|
888,950
|
|
|
12/18/2020
|
+0.25 / +1.36%
|
18.40
|
18.75
|
18.20
|
18.65
|
18.48
|
8.11
|
468,490
|
|
|
12/17/2020
|
+0.25 / +1.38%
|
18.25
|
19.00
|
18.15
|
18.40
|
18.54
|
8.00
|
720,120
|
|
|
12/16/2020
|
+0.05 / +0.28%
|
18.10
|
18.35
|
18.10
|
18.15
|
18.22
|
7.89
|
367,140
|
|
|
12/15/2020
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.05
|
18.10
|
18.16
|
7.87
|
366,510
|
|
|
12/14/2020
|
-0.10 / -0.55%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.32
|
7.91
|
355,750
|
|
|
12/11/2020
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.07
|
7.96
|
500,550
|
|
|
12/10/2020
|
-0.55 / -3.00%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.08
|
7.74
|
585,630
|
|
|
12/9/2020
|
-0.30 / -1.61%
|
18.70
|
18.70
|
18.30
|
18.35
|
18.43
|
7.98
|
415,880
|
|
|
12/8/2020
|
+0.55 / +3.04%
|
18.30
|
19.00
|
18.10
|
18.65
|
18.72
|
8.11
|
637,030
|
|
|
12/7/2020
|
-0.15 / -0.82%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.15
|
7.87
|
427,380
|
|
|
12/4/2020
|
+0.15 / +0.83%
|
18.30
|
18.45
|
18.15
|
18.25
|
18.25
|
7.94
|
476,430
|
|
|
12/3/2020
|
-0.10 / -0.55%
|
18.20
|
18.45
|
18.10
|
18.10
|
18.21
|
7.87
|
418,290
|
|
|