|
|
Closing price on 11/4/2022
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
17.80 |
| Volume |
892,400 |
| Split-adjusted Price |
11.84 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-1.30 / -6.81%
|
19.00
|
19.10
|
17.80
|
17.80
|
18.08
|
11.84
|
892,400
|
|
|
11/3/2022
|
-0.50 / -2.55%
|
19.05
|
19.70
|
19.05
|
19.10
|
19.33
|
12.71
|
272,900
|
|
|
11/2/2022
|
-0.60 / -2.97%
|
20.00
|
20.20
|
19.60
|
19.60
|
19.90
|
13.04
|
337,500
|
|
|
11/1/2022
|
+0.10 / +0.50%
|
20.40
|
20.40
|
19.70
|
20.20
|
20.11
|
13.44
|
282,400
|
|
|
10/31/2022
|
-0.20 / -0.99%
|
20.40
|
20.40
|
18.90
|
20.10
|
19.57
|
13.37
|
769,900
|
|
|
10/28/2022
|
-0.35 / -1.69%
|
21.05
|
21.05
|
20.30
|
20.30
|
20.60
|
13.50
|
381,800
|
|
|
10/27/2022
|
+1.35 / +6.99%
|
19.35
|
20.65
|
19.35
|
20.65
|
19.93
|
13.74
|
1,405,500
|
|
|
10/26/2022
|
-0.30 / -1.53%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.68
|
12.84
|
356,100
|
|
|
10/25/2022
|
+0.30 / +1.55%
|
19.25
|
20.20
|
19.15
|
19.60
|
19.71
|
13.04
|
611,200
|
|
|
10/24/2022
|
-1.40 / -6.76%
|
20.80
|
21.00
|
19.30
|
19.30
|
19.89
|
12.84
|
1,051,600
|
|
|
10/21/2022
|
-1.55 / -6.97%
|
22.25
|
22.35
|
20.70
|
20.70
|
20.97
|
13.77
|
1,781,300
|
|
|
10/20/2022
|
+0.25 / +1.14%
|
22.00
|
22.40
|
21.50
|
22.25
|
21.89
|
14.80
|
949,765
|
|
|
10/19/2022
|
-0.70 / -3.08%
|
22.75
|
22.80
|
22.00
|
22.00
|
22.29
|
14.63
|
549,300
|
|
|
10/18/2022
|
-0.25 / -1.09%
|
23.40
|
23.40
|
22.20
|
22.70
|
22.90
|
15.10
|
815,800
|
|
|
10/17/2022
|
+0.35 / +1.55%
|
22.30
|
23.45
|
22.30
|
22.95
|
22.76
|
15.27
|
574,800
|
|
|
10/14/2022
|
-0.20 / -0.88%
|
23.45
|
23.80
|
22.30
|
22.60
|
23.25
|
15.03
|
2,926,500
|
|
|
10/13/2022
|
+0.80 / +3.64%
|
22.05
|
23.00
|
22.00
|
22.80
|
22.40
|
15.17
|
499,600
|
|
|
10/12/2022
|
-0.05 / -0.23%
|
22.45
|
22.90
|
22.00
|
22.00
|
22.41
|
14.63
|
905,700
|
|
|
10/11/2022
|
0.00 / 0.00%
|
23.00
|
23.10
|
21.50
|
22.05
|
22.34
|
14.67
|
1,444,600
|
|
|
10/10/2022
|
+1.40 / +6.78%
|
20.90
|
22.05
|
20.65
|
22.05
|
21.66
|
14.67
|
737,500
|
|
|
10/7/2022
|
+0.65 / +3.25%
|
19.55
|
21.40
|
19.55
|
20.65
|
20.34
|
13.74
|
1,319,500
|
|
|
10/6/2022
|
-0.25 / -1.23%
|
20.40
|
20.95
|
20.00
|
20.00
|
20.58
|
13.30
|
839,500
|
|
|
10/5/2022
|
+1.30 / +6.86%
|
19.30
|
20.25
|
19.30
|
20.25
|
19.99
|
13.47
|
697,200
|
|
|
10/4/2022
|
-1.15 / -5.72%
|
20.40
|
20.50
|
18.95
|
18.95
|
19.54
|
12.61
|
1,104,100
|
|
|
10/3/2022
|
-1.50 / -6.94%
|
22.20
|
22.20
|
20.10
|
20.10
|
20.77
|
13.37
|
610,200
|
|
|
9/30/2022
|
+0.65 / +3.10%
|
20.95
|
21.60
|
19.50
|
21.60
|
20.17
|
14.37
|
1,223,500
|
|
|
9/29/2022
|
-1.55 / -6.89%
|
22.75
|
23.00
|
20.95
|
20.95
|
22.03
|
13.94
|
491,700
|
|
|
9/28/2022
|
-0.40 / -1.75%
|
23.05
|
23.15
|
22.10
|
22.50
|
22.78
|
14.97
|
838,800
|
|
|
9/27/2022
|
+0.90 / +4.09%
|
22.40
|
23.20
|
21.80
|
22.90
|
22.78
|
15.23
|
967,000
|
|
|
9/26/2022
|
-0.45 / -2.00%
|
21.65
|
22.35
|
21.25
|
22.00
|
21.59
|
14.63
|
1,072,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|