|
|
Closing price on 2/21/2020
|
|
| Open |
13.75 |
| High |
13.85 |
| Low |
13.55 |
| Volume |
46,800 |
| Split-adjusted Price |
5.15 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-0.20 / -1.45%
|
13.75
|
13.85
|
13.55
|
13.55
|
13.68
|
5.15
|
46,800
|
|
|
2/20/2020
|
+0.10 / +0.73%
|
13.80
|
13.85
|
13.45
|
13.75
|
13.52
|
5.23
|
215,940
|
|
|
2/19/2020
|
-0.15 / -1.09%
|
13.80
|
13.95
|
13.60
|
13.65
|
13.70
|
5.19
|
162,030
|
|
|
2/18/2020
|
-0.15 / -1.08%
|
14.05
|
14.05
|
13.80
|
13.80
|
13.82
|
5.25
|
79,570
|
|
|
2/17/2020
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.80
|
13.95
|
13.96
|
5.30
|
42,540
|
|
|
2/14/2020
|
+0.15 / +1.08%
|
13.75
|
14.00
|
13.60
|
14.00
|
13.78
|
5.32
|
44,490
|
|
|
2/13/2020
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.55
|
13.85
|
13.74
|
5.27
|
73,200
|
|
|
2/12/2020
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.95
|
13.99
|
5.30
|
104,160
|
|
|
2/11/2020
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.00
|
14.05
|
14.08
|
5.34
|
24,430
|
|
|
2/10/2020
|
+0.10 / +0.71%
|
14.10
|
14.15
|
13.90
|
14.15
|
14.04
|
5.38
|
66,310
|
|
|
2/7/2020
|
+0.50 / +3.69%
|
13.55
|
14.25
|
13.50
|
14.05
|
13.98
|
5.34
|
71,890
|
|
|
2/6/2020
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.30
|
13.55
|
13.51
|
5.15
|
70,120
|
|
|
2/5/2020
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.20
|
13.45
|
13.29
|
5.11
|
134,010
|
|
|
2/4/2020
|
-0.15 / -1.10%
|
13.60
|
13.80
|
13.30
|
13.45
|
13.43
|
5.11
|
50,020
|
|
|
2/3/2020
|
-0.25 / -1.81%
|
13.70
|
13.80
|
12.95
|
13.60
|
13.26
|
5.17
|
317,700
|
|
|
1/31/2020
|
-0.05 / -0.36%
|
13.90
|
14.20
|
13.85
|
13.85
|
13.91
|
5.27
|
187,580
|
|
|
1/30/2020
|
-0.45 / -3.14%
|
14.45
|
14.45
|
13.80
|
13.90
|
13.96
|
5.29
|
148,590
|
|
|
1/22/2020
|
+0.05 / +0.35%
|
14.30
|
14.50
|
14.20
|
14.35
|
14.32
|
5.46
|
48,250
|
|
|
1/21/2020
|
+0.40 / +2.88%
|
14.00
|
14.45
|
13.95
|
14.30
|
14.11
|
5.44
|
79,470
|
|
|
1/20/2020
|
-0.10 / -0.71%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.89
|
5.29
|
50,120
|
|
|
1/17/2020
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.85
|
14.00
|
14.00
|
5.32
|
106,420
|
|
|
1/16/2020
|
-0.15 / -1.05%
|
14.15
|
14.45
|
14.15
|
14.15
|
14.20
|
5.38
|
167,930
|
|
|
1/15/2020
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.20
|
14.30
|
14.24
|
5.44
|
42,280
|
|
|
1/14/2020
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.15
|
14.35
|
14.29
|
5.46
|
92,670
|
|
|
1/13/2020
|
+0.15 / +1.06%
|
14.30
|
14.45
|
14.10
|
14.35
|
14.26
|
5.46
|
107,350
|
|
|
1/10/2020
|
-0.45 / -3.07%
|
14.65
|
14.65
|
14.20
|
14.20
|
14.47
|
5.40
|
119,330
|
|
|
1/9/2020
|
+0.40 / +2.81%
|
14.90
|
14.90
|
14.30
|
14.65
|
14.56
|
5.57
|
160,260
|
|
|
1/8/2020
|
-0.95 / -6.25%
|
15.00
|
15.10
|
14.15
|
14.25
|
14.32
|
5.42
|
707,010
|
|
|
1/7/2020
|
-0.85 / -5.30%
|
16.05
|
16.05
|
15.00
|
15.20
|
15.41
|
5.78
|
275,260
|
|
|
1/6/2020
|
-0.55 / -3.31%
|
16.60
|
16.60
|
15.95
|
16.05
|
16.27
|
6.10
|
87,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|