|
Closing price on 11/17/2020
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.20 |
| Volume |
481,240 |
| Split-adjusted Price |
7.83 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.40 / +2.27%
|
17.70
|
18.50
|
17.20
|
18.00
|
17.95
|
7.83
|
481,240
|
|
|
11/16/2020
|
+1.05 / +6.34%
|
17.50
|
17.70
|
16.70
|
17.60
|
17.47
|
7.65
|
1,361,130
|
|
|
11/13/2020
|
+1.05 / +6.77%
|
15.50
|
16.55
|
15.50
|
16.55
|
16.35
|
7.20
|
1,900,340
|
|
|
11/12/2020
|
+0.15 / +0.98%
|
15.60
|
15.60
|
15.25
|
15.50
|
15.35
|
6.74
|
233,040
|
|
|
11/11/2020
|
-0.10 / -0.65%
|
15.50
|
15.75
|
15.30
|
15.35
|
15.42
|
6.67
|
251,940
|
|
|
11/10/2020
|
-0.35 / -2.22%
|
15.95
|
15.95
|
15.45
|
15.45
|
15.63
|
6.72
|
414,660
|
|
|
11/9/2020
|
+0.40 / +2.60%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.81
|
6.87
|
529,440
|
|
|
11/6/2020
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.31
|
6.70
|
188,740
|
|
|
11/5/2020
|
-0.35 / -2.25%
|
15.55
|
15.65
|
15.20
|
15.20
|
15.45
|
6.61
|
333,110
|
|
|
11/4/2020
|
+0.30 / +1.97%
|
15.25
|
15.60
|
15.05
|
15.55
|
15.36
|
6.76
|
535,580
|
|
|
11/3/2020
|
+0.05 / +0.33%
|
15.40
|
15.45
|
15.10
|
15.25
|
15.28
|
6.63
|
288,920
|
|
|
11/2/2020
|
+0.75 / +5.19%
|
14.60
|
15.35
|
14.50
|
15.20
|
14.92
|
6.61
|
492,340
|
|
|
10/30/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.43
|
6.28
|
100,420
|
|
|
10/29/2020
|
+0.35 / +2.48%
|
14.00
|
14.70
|
14.00
|
14.45
|
14.33
|
6.28
|
246,610
|
|
|
10/28/2020
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.70
|
14.10
|
14.06
|
6.13
|
411,680
|
|
|
10/27/2020
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.22
|
6.22
|
188,620
|
|
|
10/26/2020
|
-0.35 / -2.39%
|
14.65
|
14.75
|
14.20
|
14.30
|
14.53
|
6.22
|
243,090
|
|
|
10/23/2020
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.45
|
14.65
|
14.65
|
6.37
|
248,480
|
|
|
10/22/2020
|
+0.25 / +1.74%
|
14.40
|
14.65
|
14.00
|
14.65
|
14.32
|
6.37
|
98,410
|
|
|
10/21/2020
|
-0.30 / -2.04%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.63
|
6.26
|
155,730
|
|
|
10/20/2020
|
+0.35 / +2.44%
|
14.20
|
14.90
|
14.20
|
14.70
|
14.70
|
6.39
|
306,710
|
|
|
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
|
|
|