|
|
Closing price on 12/3/2020
|
|
| Open |
18.20 |
| High |
18.45 |
| Low |
18.10 |
| Volume |
418,290 |
| Split-adjusted Price |
7.87 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2020
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.31
|
6.70
|
188,740
|
|
|
11/5/2020
|
-0.35 / -2.25%
|
15.55
|
15.65
|
15.20
|
15.20
|
15.45
|
6.61
|
333,110
|
|
|
11/4/2020
|
+0.30 / +1.97%
|
15.25
|
15.60
|
15.05
|
15.55
|
15.36
|
6.76
|
535,580
|
|
|
11/3/2020
|
+0.05 / +0.33%
|
15.40
|
15.45
|
15.10
|
15.25
|
15.28
|
6.63
|
288,920
|
|
|
11/2/2020
|
+0.75 / +5.19%
|
14.60
|
15.35
|
14.50
|
15.20
|
14.92
|
6.61
|
492,340
|
|
|
10/30/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.43
|
6.28
|
100,420
|
|
|
10/29/2020
|
+0.35 / +2.48%
|
14.00
|
14.70
|
14.00
|
14.45
|
14.33
|
6.28
|
246,610
|
|
|
10/28/2020
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.70
|
14.10
|
14.06
|
6.13
|
411,680
|
|
|
10/27/2020
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.22
|
6.22
|
188,620
|
|
|
10/26/2020
|
-0.35 / -2.39%
|
14.65
|
14.75
|
14.20
|
14.30
|
14.53
|
6.22
|
243,090
|
|
|
10/23/2020
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.45
|
14.65
|
14.65
|
6.37
|
248,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|