|
Closing price on 1/5/2023
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.75 |
| Volume |
158,800 |
| Split-adjusted Price |
11.21 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.75
|
16.85
|
16.97
|
11.21
|
158,800
|
|
|
1/4/2023
|
+0.05 / +0.29%
|
17.10
|
17.30
|
16.75
|
17.00
|
17.03
|
11.31
|
197,000
|
|
|
1/3/2023
|
+0.65 / +3.99%
|
16.30
|
17.00
|
16.30
|
16.95
|
16.84
|
11.28
|
269,800
|
|
|
12/30/2022
|
+0.25 / +1.56%
|
16.45
|
16.55
|
16.10
|
16.30
|
16.40
|
10.84
|
182,200
|
|
|
12/29/2022
|
+0.35 / +2.23%
|
15.85
|
16.30
|
15.70
|
16.05
|
15.95
|
10.68
|
248,900
|
|
|
12/28/2022
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.50
|
15.70
|
15.78
|
10.44
|
68,700
|
|
|
12/27/2022
|
+0.40 / +2.59%
|
15.45
|
15.85
|
14.80
|
15.85
|
15.38
|
10.54
|
220,500
|
|
|
12/26/2022
|
-1.15 / -6.93%
|
16.75
|
16.75
|
15.45
|
15.45
|
15.84
|
10.28
|
295,500
|
|
|
12/23/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.10
|
16.60
|
16.46
|
11.04
|
136,000
|
|
|
12/22/2022
|
+0.10 / +0.60%
|
16.85
|
16.90
|
16.10
|
16.70
|
16.40
|
11.11
|
198,100
|
|
|
12/21/2022
|
-0.20 / -1.19%
|
16.85
|
16.95
|
15.80
|
16.60
|
16.24
|
11.04
|
543,500
|
|
|
12/20/2022
|
-0.20 / -1.18%
|
16.70
|
17.30
|
16.40
|
16.80
|
16.69
|
11.18
|
777,900
|
|
|
12/19/2022
|
-0.25 / -1.45%
|
17.40
|
17.85
|
17.00
|
17.00
|
17.46
|
11.31
|
417,800
|
|
|
12/16/2022
|
+0.25 / +1.47%
|
16.80
|
17.35
|
16.70
|
17.25
|
17.20
|
11.47
|
474,800
|
|
|
12/15/2022
|
-0.40 / -2.30%
|
17.35
|
17.40
|
16.95
|
17.00
|
17.13
|
11.31
|
305,600
|
|
|
12/14/2022
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.41
|
11.57
|
510,000
|
|
|
12/13/2022
|
+0.30 / +1.75%
|
17.10
|
17.40
|
16.50
|
17.40
|
16.95
|
11.57
|
370,800
|
|
|
12/12/2022
|
+0.05 / +0.29%
|
17.05
|
17.80
|
17.00
|
17.10
|
17.43
|
11.38
|
886,000
|
|
|
12/9/2022
|
-0.15 / -0.87%
|
17.00
|
17.20
|
16.70
|
17.05
|
16.92
|
11.34
|
278,500
|
|
|
12/8/2022
|
+0.35 / +2.08%
|
17.15
|
17.50
|
16.85
|
17.20
|
17.11
|
11.44
|
810,200
|
|
|
12/7/2022
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.10
|
16.85
|
16.64
|
11.21
|
471,900
|
|
|
12/6/2022
|
-0.20 / -1.18%
|
16.70
|
18.15
|
16.55
|
16.80
|
17.20
|
11.18
|
721,000
|
|
|
12/5/2022
|
+0.35 / +2.10%
|
17.00
|
17.40
|
16.80
|
17.00
|
17.03
|
11.31
|
944,500
|
|
|
12/2/2022
|
+0.55 / +3.42%
|
16.10
|
16.80
|
15.65
|
16.65
|
16.22
|
11.08
|
405,700
|
|
|
12/1/2022
|
-0.30 / -1.83%
|
17.00
|
17.15
|
15.80
|
16.10
|
16.59
|
10.71
|
601,000
|
|
|
11/30/2022
|
+0.15 / +0.92%
|
16.30
|
16.80
|
15.80
|
16.40
|
16.32
|
10.91
|
463,000
|
|
|
11/29/2022
|
+0.15 / +0.93%
|
16.30
|
16.55
|
15.35
|
16.25
|
16.03
|
10.81
|
706,800
|
|
|
11/28/2022
|
+0.90 / +5.92%
|
15.90
|
16.10
|
15.50
|
16.10
|
15.86
|
10.71
|
478,300
|
|
|
11/25/2022
|
+0.95 / +6.67%
|
14.50
|
15.20
|
14.30
|
15.20
|
14.96
|
10.11
|
565,400
|
|
|
11/24/2022
|
+0.15 / +1.06%
|
14.10
|
14.35
|
13.60
|
14.25
|
14.00
|
9.48
|
247,200
|
|
|