|
|
Closing price on 10/28/2021
|
|
| Open |
25.15 |
| High |
25.50 |
| Low |
24.55 |
| Volume |
1,633,700 |
| Split-adjusted Price |
14.10 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.75 / +3.10%
|
25.15
|
25.50
|
24.55
|
24.95
|
25.06
|
14.10
|
1,633,700
|
|
|
10/27/2021
|
+0.80 / +3.42%
|
23.50
|
24.25
|
23.50
|
24.20
|
23.93
|
13.68
|
1,379,500
|
|
|
10/26/2021
|
-0.50 / -2.09%
|
23.70
|
24.15
|
23.20
|
23.40
|
23.59
|
13.23
|
991,100
|
|
|
10/25/2021
|
-0.10 / -0.42%
|
24.40
|
24.65
|
23.70
|
23.90
|
24.09
|
13.51
|
1,448,100
|
|
|
10/22/2021
|
+0.15 / +0.63%
|
24.00
|
24.20
|
23.60
|
24.00
|
23.99
|
13.57
|
1,792,500
|
|
|
10/21/2021
|
+0.85 / +3.70%
|
23.20
|
24.05
|
22.90
|
23.85
|
23.62
|
13.48
|
1,708,800
|
|
|
10/20/2021
|
+0.50 / +2.22%
|
22.90
|
23.35
|
22.50
|
23.00
|
22.92
|
13.00
|
1,200,200
|
|
|
10/19/2021
|
+0.50 / +2.27%
|
21.65
|
23.00
|
21.30
|
22.50
|
21.86
|
12.72
|
1,084,100
|
|
|
10/18/2021
|
-1.00 / -4.35%
|
22.50
|
23.00
|
22.00
|
22.00
|
22.39
|
12.44
|
2,058,600
|
|
|
10/15/2021
|
-0.15 / -0.65%
|
23.25
|
23.50
|
22.35
|
23.00
|
23.00
|
13.00
|
1,590,300
|
|
|
10/14/2021
|
+0.25 / +1.09%
|
22.90
|
23.40
|
22.50
|
23.15
|
23.03
|
13.09
|
1,444,700
|
|
|
10/13/2021
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.70
|
22.90
|
23.05
|
12.94
|
1,367,000
|
|
|
10/12/2021
|
+1.45 / +6.79%
|
21.60
|
22.80
|
21.15
|
22.80
|
22.37
|
12.89
|
2,459,000
|
|
|
10/11/2021
|
+0.95 / +4.66%
|
20.45
|
21.40
|
20.45
|
21.35
|
21.15
|
12.07
|
867,700
|
|
|
10/8/2021
|
-0.40 / -1.92%
|
21.10
|
21.25
|
20.40
|
20.40
|
21.02
|
11.53
|
726,400
|
|
|
10/7/2021
|
+0.60 / +2.97%
|
20.30
|
20.90
|
20.20
|
20.80
|
20.69
|
11.76
|
584,300
|
|
|
10/6/2021
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.05
|
20.20
|
20.14
|
11.42
|
326,300
|
|
|
10/5/2021
|
-0.15 / -0.73%
|
20.30
|
20.55
|
20.15
|
20.30
|
20.25
|
11.47
|
239,500
|
|
|
10/4/2021
|
+0.20 / +0.99%
|
20.25
|
20.80
|
19.90
|
20.45
|
20.34
|
11.56
|
337,300
|
|
|
10/1/2021
|
+0.90 / +4.65%
|
19.90
|
20.60
|
19.50
|
20.25
|
20.21
|
11.45
|
524,032
|
|
|
9/30/2021
|
0.00 / 0.00%
|
19.35
|
19.65
|
19.10
|
19.35
|
19.49
|
10.94
|
283,700
|
|
|
9/29/2021
|
-0.35 / -1.78%
|
19.70
|
19.70
|
19.20
|
19.35
|
19.33
|
10.94
|
446,600
|
|
|
9/28/2021
|
-0.20 / -1.01%
|
19.50
|
19.90
|
19.20
|
19.70
|
19.59
|
11.14
|
492,400
|
|
|
9/27/2021
|
-0.80 / -3.86%
|
20.85
|
20.85
|
19.90
|
19.90
|
20.16
|
11.25
|
667,900
|
|
|
9/24/2021
|
-0.15 / -0.72%
|
20.65
|
20.70
|
20.55
|
20.70
|
20.61
|
11.70
|
281,100
|
|
|
9/23/2021
|
-0.25 / -1.18%
|
21.20
|
21.30
|
20.65
|
20.85
|
20.91
|
11.79
|
550,800
|
|
|
9/22/2021
|
+0.60 / +2.93%
|
20.70
|
21.50
|
20.50
|
21.10
|
20.75
|
11.93
|
882,600
|
|
|
9/21/2021
|
-0.55 / -2.61%
|
20.50
|
20.90
|
20.20
|
20.50
|
20.49
|
11.59
|
756,400
|
|
|
9/20/2021
|
-0.25 / -1.17%
|
21.80
|
21.80
|
21.05
|
21.05
|
21.23
|
11.90
|
410,700
|
|
|
9/17/2021
|
+0.45 / +2.16%
|
20.85
|
21.30
|
20.75
|
21.30
|
21.08
|
12.04
|
325,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|