|
Closing price on 1/16/2024
|
|
| Open |
14.05 |
| High |
14.35 |
| Low |
14.05 |
| Volume |
121,000 |
| Split-adjusted Price |
11.35 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
+0.15 / +1.06%
|
14.05
|
14.35
|
14.05
|
14.25
|
14.20
|
11.35
|
121,000
|
|
|
1/15/2024
|
-0.05 / -0.35%
|
14.15
|
14.20
|
14.10
|
14.10
|
14.14
|
11.23
|
119,300
|
|
|
1/12/2024
|
+0.05 / +0.35%
|
14.05
|
14.45
|
14.00
|
14.15
|
14.17
|
11.27
|
485,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.10
|
14.10
|
14.13
|
11.23
|
189,000
|
|
|
1/10/2024
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.16
|
11.23
|
345,400
|
|
|
1/9/2024
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.20
|
14.30
|
14.35
|
11.39
|
257,000
|
|
|
1/8/2024
|
-0.10 / -0.69%
|
14.40
|
14.55
|
14.25
|
14.30
|
14.33
|
11.39
|
278,600
|
|
|
1/5/2024
|
-0.05 / -0.35%
|
14.55
|
14.55
|
14.25
|
14.40
|
14.39
|
11.47
|
297,800
|
|
|
1/4/2024
|
+0.45 / +3.21%
|
14.05
|
14.70
|
14.00
|
14.45
|
14.47
|
11.51
|
1,588,800
|
|
|
1/3/2024
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.94
|
11.15
|
225,700
|
|
|
1/2/2024
|
+0.05 / +0.36%
|
14.10
|
14.10
|
13.90
|
13.95
|
13.97
|
11.11
|
148,600
|
|
|
12/29/2023
|
-0.10 / -0.71%
|
14.10
|
14.15
|
13.85
|
13.90
|
13.94
|
11.07
|
277,900
|
|
|
12/28/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.97
|
11.15
|
241,100
|
|
|
12/27/2023
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.95
|
14.00
|
14.04
|
11.15
|
201,700
|
|
|
12/26/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.06
|
11.23
|
185,700
|
|
|
12/25/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.09
|
11.23
|
295,200
|
|
|
12/22/2023
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.05
|
14.10
|
14.11
|
11.23
|
147,800
|
|
|
12/21/2023
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.10
|
14.20
|
14.17
|
11.31
|
123,300
|
|
|
12/20/2023
|
+0.20 / +1.42%
|
14.25
|
14.30
|
14.10
|
14.25
|
14.22
|
11.35
|
519,300
|
|
|
12/19/2023
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.90
|
14.05
|
13.97
|
11.19
|
332,900
|
|
|
12/18/2023
|
-0.15 / -1.06%
|
14.25
|
14.25
|
13.95
|
14.05
|
14.15
|
11.19
|
265,200
|
|
|
12/15/2023
|
+0.20 / +1.43%
|
14.00
|
14.25
|
13.85
|
14.20
|
14.08
|
11.31
|
292,800
|
|
|
12/14/2023
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.03
|
11.15
|
276,300
|
|
|
12/13/2023
|
-0.25 / -1.75%
|
14.30
|
14.35
|
14.00
|
14.00
|
14.18
|
11.15
|
672,962
|
|
|
12/12/2023
|
+0.05 / +0.35%
|
14.25
|
14.25
|
14.15
|
14.25
|
14.19
|
11.35
|
416,100
|
|
|
12/11/2023
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.05
|
14.20
|
14.19
|
11.31
|
356,600
|
|
|
12/8/2023
|
+0.10 / +0.71%
|
14.15
|
14.35
|
14.05
|
14.25
|
14.22
|
11.35
|
502,100
|
|
|
12/7/2023
|
0.00 / 0.00%
|
14.30
|
14.35
|
13.90
|
14.15
|
14.09
|
11.27
|
397,000
|
|
|
12/6/2023
|
+0.35 / +2.54%
|
13.85
|
14.20
|
13.80
|
14.15
|
14.04
|
11.27
|
766,100
|
|
|
12/5/2023
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.80
|
13.80
|
13.89
|
10.99
|
217,000
|
|
|