|
Closing price on 10/19/2020
|
|
| Open |
14.60 |
| High |
14.65 |
| Low |
14.35 |
| Volume |
459,270 |
| Split-adjusted Price |
6.24 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.35 / -2.38%
|
14.60
|
14.65
|
14.35
|
14.35
|
14.46
|
6.24
|
459,270
|
|
|
10/16/2020
|
-0.40 / -2.65%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.84
|
6.39
|
339,080
|
|
|
10/15/2020
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.21
|
6.57
|
358,910
|
|
|
10/14/2020
|
+0.40 / +2.67%
|
15.00
|
16.00
|
15.00
|
15.40
|
15.52
|
6.70
|
665,000
|
|
|
10/13/2020
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.19
|
6.52
|
398,340
|
|
|
10/12/2020
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.15
|
15.20
|
15.41
|
6.61
|
497,840
|
|
|
10/9/2020
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.25
|
15.60
|
15.54
|
6.78
|
861,480
|
|
|
10/8/2020
|
+0.10 / +0.69%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.65
|
6.35
|
248,760
|
|
|
10/7/2020
|
+0.05 / +0.35%
|
14.45
|
14.95
|
14.45
|
14.50
|
14.72
|
6.30
|
373,750
|
|
|
10/6/2020
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.45
|
14.45
|
14.55
|
6.28
|
250,560
|
|
|
10/5/2020
|
+0.70 / +4.96%
|
14.15
|
14.95
|
14.15
|
14.80
|
14.62
|
6.43
|
317,350
|
|
|
10/2/2020
|
+0.50 / +3.68%
|
13.80
|
14.10
|
13.65
|
14.10
|
13.93
|
6.13
|
567,940
|
|
|
10/1/2020
|
+0.15 / +1.12%
|
13.45
|
13.60
|
13.35
|
13.60
|
13.46
|
5.91
|
430,000
|
|
|
9/30/2020
|
+0.30 / +2.28%
|
13.10
|
13.50
|
12.95
|
13.45
|
13.22
|
5.85
|
129,850
|
|
|
9/29/2020
|
-0.30 / -2.23%
|
13.35
|
13.35
|
13.15
|
13.15
|
13.27
|
5.72
|
198,430
|
|
|
9/28/2020
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.30
|
13.45
|
13.42
|
5.85
|
432,720
|
|
|
9/25/2020
|
+0.35 / +2.66%
|
13.15
|
13.55
|
13.10
|
13.50
|
13.45
|
5.87
|
308,760
|
|
|
9/24/2020
|
-0.05 / -0.38%
|
13.30
|
13.45
|
13.10
|
13.15
|
13.26
|
5.72
|
140,810
|
|
|
9/23/2020
|
+0.45 / +3.53%
|
12.75
|
13.40
|
12.70
|
13.20
|
13.06
|
5.74
|
224,120
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.75
|
12.65
|
5.54
|
35,960
|
|
|
9/21/2020
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.65
|
12.75
|
12.71
|
5.54
|
136,860
|
|
|
9/18/2020
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.72
|
5.52
|
25,070
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.55
|
12.60
|
12.65
|
5.48
|
80,330
|
|
|
9/16/2020
|
-0.20 / -1.56%
|
12.85
|
12.85
|
12.60
|
12.60
|
12.69
|
5.48
|
57,860
|
|
|
9/15/2020
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.65
|
12.80
|
12.84
|
5.57
|
102,260
|
|
|
9/14/2020
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.75
|
12.90
|
12.88
|
5.61
|
44,640
|
|
|
9/11/2020
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.70
|
12.80
|
12.76
|
5.57
|
22,500
|
|
|
9/10/2020
|
+0.50 / +4.03%
|
12.50
|
13.15
|
12.50
|
12.90
|
12.94
|
5.61
|
86,170
|
|
|
9/9/2020
|
-0.15 / -1.20%
|
12.40
|
12.55
|
12.40
|
12.40
|
12.44
|
5.39
|
113,950
|
|
|
9/8/2020
|
-0.05 / -0.40%
|
12.65
|
12.75
|
12.50
|
12.55
|
12.62
|
5.46
|
174,020
|
|
|