|
|
Closing price on 12/18/2020
|
|
| Open |
18.40 |
| High |
18.75 |
| Low |
18.20 |
| Volume |
468,490 |
| Split-adjusted Price |
8.11 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+0.25 / +1.36%
|
18.40
|
18.75
|
18.20
|
18.65
|
18.48
|
8.11
|
468,490
|
|
|
12/17/2020
|
+0.25 / +1.38%
|
18.25
|
19.00
|
18.15
|
18.40
|
18.54
|
8.00
|
720,120
|
|
|
12/16/2020
|
+0.05 / +0.28%
|
18.10
|
18.35
|
18.10
|
18.15
|
18.22
|
7.89
|
367,140
|
|
|
12/15/2020
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.05
|
18.10
|
18.16
|
7.87
|
366,510
|
|
|
12/14/2020
|
-0.10 / -0.55%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.32
|
7.91
|
355,750
|
|
|
12/11/2020
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.07
|
7.96
|
500,550
|
|
|
12/10/2020
|
-0.55 / -3.00%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.08
|
7.74
|
585,630
|
|
|
12/9/2020
|
-0.30 / -1.61%
|
18.70
|
18.70
|
18.30
|
18.35
|
18.43
|
7.98
|
415,880
|
|
|
12/8/2020
|
+0.55 / +3.04%
|
18.30
|
19.00
|
18.10
|
18.65
|
18.72
|
8.11
|
637,030
|
|
|
12/7/2020
|
-0.15 / -0.82%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.15
|
7.87
|
427,380
|
|
|
12/4/2020
|
+0.15 / +0.83%
|
18.30
|
18.45
|
18.15
|
18.25
|
18.25
|
7.94
|
476,430
|
|
|
12/3/2020
|
-0.10 / -0.55%
|
18.20
|
18.45
|
18.10
|
18.10
|
18.21
|
7.87
|
418,290
|
|
|
12/2/2020
|
-0.30 / -1.62%
|
18.60
|
18.60
|
18.05
|
18.20
|
18.36
|
7.91
|
403,900
|
|
|
12/1/2020
|
+0.35 / +1.93%
|
17.75
|
18.50
|
17.75
|
18.50
|
18.04
|
8.04
|
543,590
|
|
|
11/30/2020
|
+0.25 / +1.40%
|
18.20
|
18.70
|
17.75
|
18.15
|
18.12
|
7.89
|
831,830
|
|
|
11/27/2020
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.65
|
17.90
|
17.80
|
7.78
|
428,450
|
|
|
11/26/2020
|
-0.40 / -2.20%
|
18.15
|
18.30
|
17.70
|
17.80
|
17.96
|
7.74
|
442,300
|
|
|
11/25/2020
|
-0.25 / -1.36%
|
18.80
|
18.90
|
18.15
|
18.20
|
18.50
|
7.91
|
645,190
|
|
|
11/24/2020
|
+1.20 / +6.96%
|
17.45
|
18.45
|
17.25
|
18.45
|
17.84
|
8.02
|
1,497,740
|
|
|
11/23/2020
|
-0.25 / -1.43%
|
17.50
|
17.70
|
17.20
|
17.25
|
17.36
|
7.50
|
433,120
|
|
|
11/20/2020
|
+0.50 / +2.94%
|
17.20
|
18.00
|
16.80
|
17.50
|
17.35
|
7.61
|
807,660
|
|
|
11/19/2020
|
-0.70 / -3.95%
|
17.40
|
17.70
|
16.70
|
17.00
|
17.13
|
7.39
|
1,151,350
|
|
|
11/18/2020
|
-0.30 / -1.67%
|
17.70
|
18.10
|
17.35
|
17.70
|
17.58
|
7.70
|
1,306,770
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|