|
Closing price on 2/19/2025
|
|
| Open |
16.55 |
| High |
16.85 |
| Low |
16.45 |
| Volume |
617,900 |
| Split-adjusted Price |
16.85 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.30 / +1.81%
|
16.55
|
16.85
|
16.45
|
16.85
|
16.66
|
16.85
|
617,900
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.65
|
16.75
|
16.50
|
16.55
|
16.59
|
16.55
|
323,200
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.55
|
16.55
|
16.55
|
435,100
|
|
|
2/14/2025
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.40
|
16.55
|
16.47
|
16.55
|
499,500
|
|
|
2/13/2025
|
-0.40 / -2.39%
|
16.75
|
16.85
|
16.35
|
16.35
|
16.47
|
16.35
|
1,260,900
|
|
|
2/12/2025
|
-0.10 / -0.59%
|
16.85
|
17.20
|
16.75
|
16.75
|
16.97
|
16.75
|
506,300
|
|
|
2/11/2025
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.75
|
16.85
|
16.84
|
16.85
|
466,200
|
|
|
2/10/2025
|
-0.15 / -0.88%
|
16.85
|
17.10
|
16.80
|
16.85
|
16.93
|
16.85
|
637,500
|
|
|
2/7/2025
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.93
|
17.00
|
374,500
|
|
|
2/6/2025
|
-0.15 / -0.88%
|
17.15
|
17.25
|
16.85
|
16.95
|
16.97
|
16.95
|
619,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.95
|
17.10
|
17.08
|
17.10
|
586,200
|
|
|
2/4/2025
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.70
|
17.10
|
16.98
|
17.10
|
971,800
|
|
|
2/3/2025
|
+0.20 / +1.20%
|
16.55
|
17.10
|
16.45
|
16.80
|
16.91
|
16.80
|
728,300
|
|
|
1/24/2025
|
+0.20 / +1.22%
|
16.40
|
16.75
|
16.40
|
16.60
|
16.58
|
16.60
|
290,400
|
|
|
1/23/2025
|
+0.10 / +0.61%
|
16.35
|
16.45
|
16.20
|
16.40
|
16.36
|
16.40
|
247,300
|
|
|
1/22/2025
|
-0.25 / -1.51%
|
16.65
|
16.65
|
16.30
|
16.30
|
16.39
|
16.30
|
408,600
|
|
|
1/21/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.58
|
16.55
|
284,900
|
|
|
1/20/2025
|
-0.20 / -1.19%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.88
|
16.60
|
524,700
|
|
|
1/17/2025
|
+0.20 / +1.20%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.70
|
16.80
|
369,600
|
|
|
1/16/2025
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.64
|
16.60
|
199,400
|
|
|
1/15/2025
|
+0.25 / +1.53%
|
16.30
|
16.55
|
16.30
|
16.55
|
16.46
|
16.55
|
195,300
|
|
|
1/14/2025
|
-0.30 / -1.81%
|
16.65
|
16.65
|
16.25
|
16.30
|
16.37
|
16.30
|
175,400
|
|
|
1/13/2025
|
+0.30 / +1.84%
|
16.25
|
16.60
|
16.00
|
16.60
|
16.27
|
16.60
|
252,100
|
|
|
1/10/2025
|
-0.40 / -2.40%
|
16.65
|
16.65
|
16.30
|
16.30
|
16.41
|
16.30
|
469,100
|
|
|
1/9/2025
|
-0.20 / -1.18%
|
16.80
|
16.85
|
16.50
|
16.70
|
16.63
|
16.70
|
285,600
|
|
|
1/8/2025
|
+0.35 / +2.11%
|
16.55
|
16.90
|
16.40
|
16.90
|
16.61
|
16.90
|
330,200
|
|
|
1/7/2025
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.55
|
16.45
|
16.55
|
416,600
|
|
|
1/6/2025
|
-0.25 / -1.50%
|
16.90
|
17.10
|
16.20
|
16.45
|
16.59
|
16.45
|
862,800
|
|
|
1/3/2025
|
-0.35 / -2.05%
|
17.25
|
17.30
|
16.70
|
16.70
|
16.87
|
16.70
|
652,000
|
|
|
1/2/2025
|
+0.10 / +0.59%
|
17.05
|
17.40
|
16.80
|
17.05
|
17.10
|
17.05
|
336,500
|
|
|