|
Closing price on 10/5/2021
|
|
| Open |
20.30 |
| High |
20.55 |
| Low |
20.15 |
| Volume |
239,500 |
| Split-adjusted Price |
11.47 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2021
|
+0.25 / +1.21%
|
20.65
|
21.20
|
20.60
|
20.85
|
20.83
|
11.79
|
265,500
|
|
|
9/15/2021
|
+0.15 / +0.73%
|
20.00
|
21.20
|
20.00
|
20.60
|
20.59
|
11.64
|
547,800
|
|
|
9/14/2021
|
-0.75 / -3.54%
|
21.20
|
21.20
|
20.40
|
20.45
|
20.69
|
11.56
|
1,062,700
|
|
|
9/13/2021
|
-0.40 / -1.85%
|
21.60
|
22.00
|
21.00
|
21.20
|
21.36
|
11.98
|
750,700
|
|
|
9/10/2021
|
-0.35 / -1.59%
|
21.85
|
21.90
|
21.60
|
21.60
|
21.70
|
12.21
|
514,400
|
|
|
9/9/2021
|
+0.30 / +1.39%
|
21.50
|
22.00
|
21.50
|
21.95
|
21.73
|
12.41
|
274,400
|
|
|
9/8/2021
|
-0.65 / -2.91%
|
22.00
|
22.20
|
21.50
|
21.65
|
21.80
|
12.24
|
801,700
|
|
|
9/7/2021
|
-0.85 / -3.67%
|
23.50
|
23.55
|
22.20
|
22.30
|
23.06
|
12.60
|
1,328,200
|
|
|
9/6/2021
|
+0.40 / +1.76%
|
22.75
|
23.70
|
22.25
|
23.15
|
23.02
|
13.09
|
1,606,600
|
|
|
9/1/2021
|
-0.05 / -0.22%
|
22.25
|
22.90
|
22.25
|
22.75
|
22.63
|
12.86
|
515,000
|
|
|
8/31/2021
|
+0.60 / +2.70%
|
22.20
|
23.00
|
22.00
|
22.80
|
22.61
|
12.89
|
1,119,500
|
|
|
8/30/2021
|
+0.70 / +3.26%
|
22.20
|
22.25
|
21.50
|
22.20
|
22.01
|
12.55
|
597,300
|
|
|
8/27/2021
|
+0.05 / +0.23%
|
21.00
|
21.80
|
20.80
|
21.50
|
21.32
|
12.15
|
362,200
|
|
|
8/26/2021
|
-0.05 / -0.23%
|
21.45
|
21.80
|
20.80
|
21.45
|
21.29
|
12.12
|
418,500
|
|
|
8/25/2021
|
+0.85 / +4.12%
|
20.45
|
21.50
|
19.50
|
21.50
|
20.46
|
12.15
|
614,700
|
|
|
8/24/2021
|
-1.50 / -6.77%
|
21.50
|
22.00
|
20.60
|
20.65
|
21.03
|
11.67
|
1,084,000
|
|
|
8/23/2021
|
-1.65 / -6.93%
|
23.20
|
23.30
|
22.15
|
22.15
|
22.49
|
12.52
|
1,128,500
|
|
|