|
|
Closing price on 12/27/2021
|
|
| Open |
29.70 |
| High |
31.00 |
| Low |
28.50 |
| Volume |
556,700 |
| Split-adjusted Price |
16.93 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
+0.30 / +1.01%
|
29.70
|
31.00
|
28.50
|
29.95
|
29.38
|
16.93
|
556,700
|
|
|
12/24/2021
|
-0.65 / -2.15%
|
30.50
|
31.00
|
29.00
|
29.65
|
29.68
|
16.76
|
1,066,300
|
|
|
12/23/2021
|
-1.60 / -5.02%
|
31.90
|
31.90
|
30.30
|
30.30
|
30.89
|
17.13
|
1,021,700
|
|
|
12/22/2021
|
+0.30 / +0.95%
|
32.80
|
32.80
|
31.70
|
31.90
|
32.23
|
18.03
|
1,142,500
|
|
|
12/21/2021
|
+0.50 / +1.61%
|
31.10
|
31.60
|
31.00
|
31.60
|
31.23
|
17.86
|
743,100
|
|
|
12/20/2021
|
-0.20 / -0.64%
|
31.20
|
31.95
|
30.50
|
31.10
|
31.23
|
17.58
|
637,100
|
|
|
12/17/2021
|
-0.70 / -2.19%
|
32.00
|
32.00
|
31.25
|
31.30
|
31.48
|
17.69
|
481,600
|
|
|
12/16/2021
|
+0.50 / +1.59%
|
31.50
|
32.50
|
30.95
|
32.00
|
31.38
|
18.09
|
979,100
|
|
|
12/15/2021
|
-0.10 / -0.32%
|
31.10
|
32.80
|
30.90
|
31.50
|
31.43
|
17.80
|
645,900
|
|
|
12/14/2021
|
-0.90 / -2.77%
|
32.50
|
32.50
|
31.10
|
31.60
|
31.67
|
17.86
|
1,013,300
|
|
|
12/13/2021
|
+0.50 / +1.56%
|
32.00
|
32.80
|
32.00
|
32.50
|
32.37
|
18.37
|
762,400
|
|
|
12/10/2021
|
-0.20 / -0.62%
|
33.00
|
33.10
|
32.00
|
32.00
|
32.51
|
18.09
|
1,100,200
|
|
|
12/9/2021
|
+2.10 / +6.98%
|
30.10
|
32.20
|
29.75
|
32.20
|
31.51
|
18.20
|
1,427,000
|
|
|
12/8/2021
|
+0.10 / +0.33%
|
30.20
|
30.95
|
29.80
|
30.10
|
30.34
|
17.01
|
496,400
|
|
|
12/7/2021
|
+1.10 / +3.81%
|
30.00
|
30.00
|
28.50
|
30.00
|
29.31
|
16.96
|
582,600
|
|
|
12/6/2021
|
0.00 / 0.00%
|
28.90
|
30.20
|
28.00
|
28.90
|
28.98
|
16.34
|
1,154,000
|
|
|
12/3/2021
|
-1.90 / -6.17%
|
31.00
|
31.45
|
28.70
|
28.90
|
29.76
|
16.34
|
1,314,100
|
|
|
12/2/2021
|
-0.50 / -1.60%
|
31.40
|
32.30
|
30.50
|
30.80
|
31.35
|
17.41
|
817,400
|
|
|
12/1/2021
|
+0.40 / +1.29%
|
30.05
|
31.50
|
29.50
|
31.30
|
30.38
|
17.69
|
1,157,400
|
|
|
11/30/2021
|
+0.15 / +0.49%
|
32.00
|
32.00
|
30.20
|
30.90
|
30.97
|
17.47
|
1,452,500
|
|
|
11/29/2021
|
+2.00 / +6.96%
|
28.70
|
30.75
|
28.70
|
30.75
|
29.88
|
17.38
|
1,536,800
|
|
|
11/26/2021
|
+1.85 / +6.88%
|
28.00
|
28.75
|
27.45
|
28.75
|
28.46
|
16.25
|
2,421,900
|
|
|
11/25/2021
|
-0.70 / -2.54%
|
27.55
|
27.60
|
26.60
|
26.90
|
26.95
|
15.20
|
868,700
|
|
|
11/24/2021
|
+0.15 / +0.55%
|
28.50
|
28.50
|
27.45
|
27.60
|
28.04
|
15.60
|
894,900
|
|
|
11/23/2021
|
+1.75 / +6.81%
|
25.00
|
27.45
|
25.00
|
27.45
|
26.84
|
15.52
|
813,500
|
|
|
11/22/2021
|
-1.90 / -6.88%
|
27.30
|
27.50
|
25.70
|
25.70
|
26.31
|
14.53
|
1,473,200
|
|
|
11/19/2021
|
-1.05 / -3.66%
|
28.70
|
28.90
|
26.65
|
27.60
|
28.11
|
15.60
|
1,084,300
|
|
|
11/18/2021
|
+0.65 / +2.32%
|
27.60
|
29.00
|
27.10
|
28.65
|
28.04
|
16.19
|
1,264,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|