|
|
Closing price on 12/6/2021
|
|
| Open |
28.90 |
| High |
30.20 |
| Low |
28.00 |
| Volume |
1,154,000 |
| Split-adjusted Price |
16.34 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2021
|
+0.55 / +2.16%
|
24.80
|
26.50
|
24.80
|
26.00
|
25.80
|
14.70
|
970,300
|
|
|
11/12/2021
|
-0.55 / -2.12%
|
25.80
|
26.10
|
25.30
|
25.45
|
25.58
|
14.39
|
796,700
|
|
|
11/11/2021
|
-0.90 / -3.35%
|
26.95
|
27.00
|
25.50
|
26.00
|
26.25
|
14.70
|
1,312,700
|
|
|
11/10/2021
|
+0.60 / +2.28%
|
26.35
|
26.95
|
25.90
|
26.90
|
26.34
|
15.20
|
797,800
|
|
|
11/9/2021
|
+0.65 / +2.53%
|
26.00
|
27.00
|
25.65
|
26.30
|
26.20
|
14.87
|
1,127,400
|
|
|
11/8/2021
|
+1.65 / +6.88%
|
24.70
|
25.65
|
24.15
|
25.65
|
25.08
|
14.50
|
1,703,200
|
|
|
11/5/2021
|
+0.30 / +1.27%
|
24.20
|
24.65
|
23.10
|
24.00
|
24.25
|
13.57
|
625,600
|
|
|
11/4/2021
|
+0.50 / +2.16%
|
23.20
|
23.95
|
23.10
|
23.70
|
23.42
|
13.40
|
824,500
|
|
|
11/3/2021
|
-1.70 / -6.83%
|
24.90
|
24.90
|
23.20
|
23.20
|
23.97
|
13.11
|
1,708,600
|
|
|
11/2/2021
|
+0.45 / +1.84%
|
24.10
|
25.35
|
24.05
|
24.90
|
24.89
|
14.07
|
989,700
|
|
|
11/1/2021
|
-0.85 / -3.36%
|
25.30
|
25.30
|
24.20
|
24.45
|
24.84
|
13.82
|
1,346,600
|
|
|
10/29/2021
|
+0.35 / +1.40%
|
24.95
|
25.35
|
24.80
|
25.30
|
25.06
|
14.30
|
1,300,600
|
|
|
10/28/2021
|
+0.75 / +3.10%
|
25.15
|
25.50
|
24.55
|
24.95
|
25.06
|
14.10
|
1,633,700
|
|
|
10/27/2021
|
+0.80 / +3.42%
|
23.50
|
24.25
|
23.50
|
24.20
|
23.93
|
13.68
|
1,379,500
|
|
|
10/26/2021
|
-0.50 / -2.09%
|
23.70
|
24.15
|
23.20
|
23.40
|
23.59
|
13.23
|
991,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|