|
|
Closing price on 11/17/2021
|
|
| Open |
28.40 |
| High |
29.00 |
| Low |
27.90 |
| Volume |
1,560,000 |
| Split-adjusted Price |
15.83 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
+0.20 / +0.72%
|
28.40
|
29.00
|
27.90
|
28.00
|
28.53
|
15.83
|
1,560,000
|
|
|
11/16/2021
|
+1.80 / +6.92%
|
26.25
|
27.80
|
25.55
|
27.80
|
27.01
|
15.71
|
2,056,300
|
|
|
11/15/2021
|
+0.55 / +2.16%
|
24.80
|
26.50
|
24.80
|
26.00
|
25.80
|
14.70
|
970,300
|
|
|
11/12/2021
|
-0.55 / -2.12%
|
25.80
|
26.10
|
25.30
|
25.45
|
25.58
|
14.39
|
796,700
|
|
|
11/11/2021
|
-0.90 / -3.35%
|
26.95
|
27.00
|
25.50
|
26.00
|
26.25
|
14.70
|
1,312,700
|
|
|
11/10/2021
|
+0.60 / +2.28%
|
26.35
|
26.95
|
25.90
|
26.90
|
26.34
|
15.20
|
797,800
|
|
|
11/9/2021
|
+0.65 / +2.53%
|
26.00
|
27.00
|
25.65
|
26.30
|
26.20
|
14.87
|
1,127,400
|
|
|
11/8/2021
|
+1.65 / +6.88%
|
24.70
|
25.65
|
24.15
|
25.65
|
25.08
|
14.50
|
1,703,200
|
|
|
11/5/2021
|
+0.30 / +1.27%
|
24.20
|
24.65
|
23.10
|
24.00
|
24.25
|
13.57
|
625,600
|
|
|
11/4/2021
|
+0.50 / +2.16%
|
23.20
|
23.95
|
23.10
|
23.70
|
23.42
|
13.40
|
824,500
|
|
|
11/3/2021
|
-1.70 / -6.83%
|
24.90
|
24.90
|
23.20
|
23.20
|
23.97
|
13.11
|
1,708,600
|
|
|
11/2/2021
|
+0.45 / +1.84%
|
24.10
|
25.35
|
24.05
|
24.90
|
24.89
|
14.07
|
989,700
|
|
|
11/1/2021
|
-0.85 / -3.36%
|
25.30
|
25.30
|
24.20
|
24.45
|
24.84
|
13.82
|
1,346,600
|
|
|
10/29/2021
|
+0.35 / +1.40%
|
24.95
|
25.35
|
24.80
|
25.30
|
25.06
|
14.30
|
1,300,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|