|
Closing price on 12/12/2025
|
|
| Open |
10.65 |
| High |
10.75 |
| Low |
9.91 |
| Volume |
497,800 |
| Split-adjusted Price |
10.30 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.35 / -3.29%
|
10.65
|
10.75
|
9.91
|
10.30
|
10.51
|
10.30
|
497,800
|
|
|
12/11/2025
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.69
|
10.65
|
140,600
|
|
|
12/10/2025
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
257,100
|
|
|
12/9/2025
|
-0.25 / -2.29%
|
10.90
|
10.90
|
10.55
|
10.65
|
10.64
|
10.65
|
949,200
|
|
|
12/8/2025
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
310,000
|
|
|
12/5/2025
|
-0.25 / -2.24%
|
11.10
|
11.15
|
10.90
|
10.90
|
11.00
|
10.90
|
315,400
|
|
|
12/4/2025
|
+0.25 / +2.29%
|
10.85
|
11.20
|
10.80
|
11.15
|
11.04
|
11.15
|
827,500
|
|
|
12/3/2025
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
10.90
|
508,100
|
|
|
12/2/2025
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.70
|
10.85
|
10.79
|
10.85
|
498,800
|
|
|
12/1/2025
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.79
|
10.75
|
364,300
|
|
|
11/28/2025
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.78
|
10.80
|
638,500
|
|
|
11/27/2025
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.75
|
10.80
|
10.83
|
10.80
|
471,200
|
|
|
11/26/2025
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.65
|
10.75
|
10.75
|
10.75
|
439,800
|
|
|
11/25/2025
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
469,500
|
|
|
11/24/2025
|
+0.20 / +1.90%
|
10.55
|
10.80
|
10.55
|
10.70
|
10.70
|
10.70
|
463,400
|
|
|
11/21/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
284,300
|
|
|
11/20/2025
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.59
|
10.60
|
443,800
|
|
|
11/19/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
311,100
|
|
|
11/18/2025
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.70
|
10.80
|
10.81
|
10.80
|
438,600
|
|
|
11/17/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
10.80
|
340,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
256,800
|
|
|
11/13/2025
|
+0.20 / +1.89%
|
10.70
|
10.95
|
10.60
|
10.80
|
10.81
|
10.80
|
464,100
|
|
|
11/12/2025
|
+0.05 / +0.47%
|
10.55
|
10.75
|
10.55
|
10.60
|
10.63
|
10.60
|
374,200
|
|
|
11/11/2025
|
+0.10 / +0.96%
|
10.65
|
10.65
|
10.40
|
10.55
|
10.49
|
10.55
|
359,600
|
|
|
11/10/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.45
|
10.47
|
10.45
|
511,800
|
|
|
11/7/2025
|
-0.30 / -2.79%
|
10.75
|
10.75
|
10.40
|
10.45
|
10.54
|
10.45
|
501,600
|
|
|
11/6/2025
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.65
|
10.75
|
10.77
|
10.75
|
227,800
|
|
|
11/5/2025
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.65
|
10.85
|
10.76
|
10.85
|
322,200
|
|
|
11/4/2025
|
+0.20 / +1.87%
|
10.70
|
10.95
|
10.45
|
10.90
|
10.64
|
10.90
|
771,200
|
|
|
11/3/2025
|
-0.30 / -2.73%
|
10.95
|
11.10
|
10.70
|
10.70
|
10.83
|
10.70
|
485,600
|
|
|