|
|
Closing price on 10/14/2024
|
|
| Open |
16.35 |
| High |
16.55 |
| Low |
16.30 |
| Volume |
321,400 |
| Split-adjusted Price |
16.30 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2024
|
-0.05 / -0.31%
|
16.35
|
16.55
|
16.30
|
16.30
|
16.41
|
16.30
|
321,400
|
|
|
10/11/2024
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.20
|
16.35
|
16.36
|
16.35
|
357,300
|
|
|
10/10/2024
|
-0.05 / -0.31%
|
16.40
|
16.55
|
16.25
|
16.25
|
16.35
|
16.25
|
354,000
|
|
|
10/9/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
16.30
|
468,900
|
|
|
10/8/2024
|
-0.10 / -0.61%
|
16.40
|
16.65
|
16.30
|
16.30
|
16.43
|
16.30
|
518,000
|
|
|
10/7/2024
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.45
|
16.40
|
298,000
|
|
|
10/4/2024
|
-0.30 / -1.79%
|
16.85
|
16.85
|
16.50
|
16.50
|
16.60
|
16.50
|
275,700
|
|
|
10/3/2024
|
+0.10 / +0.60%
|
16.75
|
16.80
|
16.30
|
16.80
|
16.55
|
16.80
|
1,323,200
|
|
|
10/2/2024
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.60
|
16.70
|
16.72
|
16.70
|
516,400
|
|
|
10/1/2024
|
-0.05 / -0.30%
|
16.85
|
16.95
|
16.75
|
16.80
|
16.86
|
16.80
|
555,500
|
|
|
9/30/2024
|
+0.15 / +0.90%
|
16.70
|
16.90
|
16.65
|
16.85
|
16.76
|
16.85
|
578,000
|
|
|
9/27/2024
|
-0.20 / -1.18%
|
16.90
|
16.95
|
16.65
|
16.70
|
16.76
|
16.70
|
600,000
|
|
|
9/26/2024
|
-0.10 / -0.59%
|
17.10
|
17.35
|
16.85
|
16.90
|
17.01
|
16.90
|
462,800
|
|
|
9/25/2024
|
+0.35 / +2.10%
|
16.75
|
17.30
|
16.55
|
17.00
|
16.77
|
17.00
|
2,050,900
|
|
|
9/24/2024
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.65
|
16.70
|
16.65
|
1,655,300
|
|
|
9/23/2024
|
-0.15 / -0.89%
|
16.75
|
16.80
|
16.60
|
16.65
|
16.68
|
16.65
|
469,800
|
|
|
9/20/2024
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.89
|
16.80
|
598,600
|
|
|
9/19/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.86
|
16.90
|
500,000
|
|
|
9/18/2024
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
17.00
|
16.97
|
17.00
|
525,400
|
|
|
9/17/2024
|
+0.35 / +2.10%
|
16.65
|
17.00
|
16.55
|
17.00
|
16.74
|
17.00
|
471,900
|
|
|
9/16/2024
|
-0.30 / -1.77%
|
17.15
|
17.15
|
16.50
|
16.65
|
16.78
|
16.65
|
828,800
|
|
|
9/13/2024
|
+0.15 / +0.89%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.90
|
16.95
|
377,500
|
|
|
9/12/2024
|
-0.20 / -1.18%
|
17.15
|
17.40
|
16.80
|
16.80
|
17.12
|
16.80
|
635,300
|
|
|
9/11/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.75
|
17.00
|
16.91
|
17.00
|
785,000
|
|
|
9/10/2024
|
+0.10 / +0.59%
|
17.15
|
17.30
|
16.80
|
17.00
|
17.00
|
17.00
|
656,100
|
|
|
9/9/2024
|
-0.30 / -1.74%
|
17.05
|
17.30
|
16.90
|
16.90
|
17.04
|
16.90
|
766,000
|
|
|
9/6/2024
|
-0.15 / -0.86%
|
17.35
|
17.50
|
17.05
|
17.20
|
17.17
|
17.20
|
674,400
|
|
|
9/5/2024
|
-0.50 / -2.80%
|
17.80
|
17.80
|
17.10
|
17.35
|
17.46
|
17.35
|
732,400
|
|
|
9/4/2024
|
+1.15 / +6.89%
|
16.60
|
17.85
|
15.80
|
17.85
|
17.34
|
17.85
|
2,720,500
|
|
|
8/30/2024
|
-0.15 / -0.89%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.76
|
16.70
|
457,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|