|
Closing price on 1/29/2021
|
|
| Open |
16.70 |
| High |
18.50 |
| Low |
16.65 |
| Volume |
300,000 |
| Split-adjusted Price |
8.02 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.55 / +3.07%
|
16.70
|
18.50
|
16.65
|
18.45
|
17.50
|
8.02
|
300,000
|
|
|
1/28/2021
|
-1.30 / -6.77%
|
17.90
|
18.70
|
17.90
|
17.90
|
17.90
|
7.78
|
727,100
|
|
|
1/27/2021
|
-1.35 / -6.57%
|
20.20
|
20.60
|
19.15
|
19.20
|
19.60
|
8.35
|
1,408,100
|
|
|
1/26/2021
|
-0.65 / -3.07%
|
21.70
|
21.70
|
19.80
|
20.55
|
20.40
|
8.94
|
444,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
21.00
|
21.90
|
21.00
|
21.20
|
21.35
|
9.22
|
495,900
|
|
|
1/22/2021
|
+0.70 / +3.41%
|
20.60
|
21.60
|
20.30
|
21.20
|
20.84
|
9.22
|
400,200
|
|
|
1/21/2021
|
+0.50 / +2.50%
|
20.00
|
20.80
|
19.80
|
20.50
|
20.38
|
8.91
|
356,500
|
|
|
1/20/2021
|
-0.30 / -1.48%
|
19.80
|
20.50
|
18.90
|
20.00
|
19.61
|
8.70
|
570,100
|
|
|
1/19/2021
|
-1.50 / -6.88%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.87
|
8.83
|
419,900
|
|
|
1/18/2021
|
-0.55 / -2.46%
|
22.60
|
22.60
|
21.35
|
21.80
|
21.94
|
9.48
|
525,200
|
|
|
1/15/2021
|
+1.45 / +6.94%
|
20.90
|
22.35
|
20.90
|
22.35
|
21.99
|
9.72
|
1,014,100
|
|
|
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
|
|
|