|
|
Closing price on 10/14/2022
|
|
| Open |
23.45 |
| High |
23.80 |
| Low |
22.30 |
| Volume |
2,926,500 |
| Split-adjusted Price |
15.03 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
-0.20 / -0.88%
|
23.45
|
23.80
|
22.30
|
22.60
|
23.25
|
15.03
|
2,926,500
|
|
|
10/13/2022
|
+0.80 / +3.64%
|
22.05
|
23.00
|
22.00
|
22.80
|
22.40
|
15.17
|
499,600
|
|
|
10/12/2022
|
-0.05 / -0.23%
|
22.45
|
22.90
|
22.00
|
22.00
|
22.41
|
14.63
|
905,700
|
|
|
10/11/2022
|
0.00 / 0.00%
|
23.00
|
23.10
|
21.50
|
22.05
|
22.34
|
14.67
|
1,444,600
|
|
|
10/10/2022
|
+1.40 / +6.78%
|
20.90
|
22.05
|
20.65
|
22.05
|
21.66
|
14.67
|
737,500
|
|
|
10/7/2022
|
+0.65 / +3.25%
|
19.55
|
21.40
|
19.55
|
20.65
|
20.34
|
13.74
|
1,319,500
|
|
|
10/6/2022
|
-0.25 / -1.23%
|
20.40
|
20.95
|
20.00
|
20.00
|
20.58
|
13.30
|
839,500
|
|
|
10/5/2022
|
+1.30 / +6.86%
|
19.30
|
20.25
|
19.30
|
20.25
|
19.99
|
13.47
|
697,200
|
|
|
10/4/2022
|
-1.15 / -5.72%
|
20.40
|
20.50
|
18.95
|
18.95
|
19.54
|
12.61
|
1,104,100
|
|
|
10/3/2022
|
-1.50 / -6.94%
|
22.20
|
22.20
|
20.10
|
20.10
|
20.77
|
13.37
|
610,200
|
|
|
9/30/2022
|
+0.65 / +3.10%
|
20.95
|
21.60
|
19.50
|
21.60
|
20.17
|
14.37
|
1,223,500
|
|
|
9/29/2022
|
-1.55 / -6.89%
|
22.75
|
23.00
|
20.95
|
20.95
|
22.03
|
13.94
|
491,700
|
|
|
9/28/2022
|
-0.40 / -1.75%
|
23.05
|
23.15
|
22.10
|
22.50
|
22.78
|
14.97
|
838,800
|
|
|
9/27/2022
|
+0.90 / +4.09%
|
22.40
|
23.20
|
21.80
|
22.90
|
22.78
|
15.23
|
967,000
|
|
|
9/26/2022
|
-0.45 / -2.00%
|
21.65
|
22.35
|
21.25
|
22.00
|
21.59
|
14.63
|
1,072,900
|
|
|
9/23/2022
|
+0.40 / +1.81%
|
22.25
|
22.80
|
22.05
|
22.45
|
22.46
|
14.93
|
734,900
|
|
|
9/22/2022
|
+0.40 / +1.85%
|
21.45
|
22.40
|
21.20
|
22.05
|
21.82
|
14.67
|
410,700
|
|
|
9/21/2022
|
-0.35 / -1.59%
|
21.40
|
21.95
|
21.40
|
21.65
|
21.71
|
14.40
|
457,400
|
|
|
9/20/2022
|
+0.70 / +3.29%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.58
|
14.63
|
606,300
|
|
|
9/19/2022
|
-1.30 / -5.75%
|
22.50
|
22.55
|
21.05
|
21.30
|
21.43
|
14.17
|
1,695,200
|
|
|
9/16/2022
|
-1.00 / -4.24%
|
23.50
|
23.60
|
22.60
|
22.60
|
23.00
|
15.03
|
1,109,600
|
|
|
9/15/2022
|
+0.50 / +2.16%
|
23.10
|
24.00
|
23.10
|
23.60
|
23.68
|
15.70
|
660,000
|
|
|
9/14/2022
|
-0.35 / -1.49%
|
22.70
|
23.50
|
22.65
|
23.10
|
22.89
|
15.37
|
1,054,500
|
|
|
9/13/2022
|
-0.20 / -0.85%
|
23.70
|
23.85
|
23.10
|
23.45
|
23.38
|
15.60
|
421,100
|
|
|
9/12/2022
|
+0.15 / +0.64%
|
23.50
|
24.20
|
23.40
|
23.65
|
23.75
|
15.73
|
618,900
|
|
|
9/9/2022
|
+0.95 / +4.21%
|
22.55
|
23.60
|
22.55
|
23.50
|
22.84
|
15.63
|
657,200
|
|
|
9/8/2022
|
-0.85 / -3.63%
|
23.55
|
23.60
|
22.20
|
22.55
|
22.72
|
15.00
|
1,369,200
|
|
|
9/7/2022
|
-1.75 / -6.96%
|
25.00
|
25.10
|
23.40
|
23.40
|
24.20
|
15.57
|
2,871,000
|
|
|
9/6/2022
|
-0.70 / -2.71%
|
25.70
|
26.30
|
25.15
|
25.15
|
25.63
|
16.73
|
719,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.35
|
25.85
|
25.84
|
17.20
|
751,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:55:00 AM
|
|
|
|
|