|
Closing price on 2/27/2024
|
|
| Open |
14.60 |
| High |
14.65 |
| Low |
14.45 |
| Volume |
211,700 |
| Split-adjusted Price |
12.42 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.45
|
14.55
|
14.53
|
12.42
|
211,700
|
|
|
2/26/2024
|
+0.15 / +1.04%
|
14.40
|
14.60
|
14.35
|
14.55
|
14.47
|
12.42
|
343,000
|
|
|
2/23/2024
|
-0.40 / -2.70%
|
14.70
|
14.85
|
14.40
|
14.40
|
14.60
|
12.29
|
499,400
|
|
|
2/22/2024
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.70
|
14.80
|
14.80
|
12.64
|
292,000
|
|
|
2/21/2024
|
+0.30 / +2.06%
|
14.55
|
15.00
|
14.55
|
14.85
|
14.83
|
12.68
|
518,300
|
|
|
2/20/2024
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.50
|
14.55
|
14.62
|
12.42
|
245,200
|
|
|
2/19/2024
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.20
|
14.80
|
14.52
|
12.64
|
724,600
|
|
|
2/16/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.28
|
12.21
|
170,800
|
|
|
2/15/2024
|
-0.10 / -0.69%
|
14.45
|
14.50
|
14.25
|
14.30
|
14.37
|
12.21
|
294,800
|
|
|
2/7/2024
|
+0.20 / +1.41%
|
14.25
|
14.40
|
14.15
|
14.40
|
14.30
|
12.29
|
422,300
|
|
|
2/6/2024
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.15
|
14.20
|
14.22
|
12.12
|
363,200
|
|
|
2/5/2024
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.05
|
14.20
|
14.12
|
12.12
|
264,400
|
|
|
2/2/2024
|
0.00 / 0.00%
|
14.05
|
14.15
|
14.05
|
14.10
|
14.09
|
12.04
|
170,800
|
|
|
2/1/2024
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.07
|
12.04
|
197,600
|
|
|
1/31/2024
|
-0.15 / -1.06%
|
14.15
|
14.15
|
14.00
|
14.00
|
14.04
|
11.95
|
495,200
|
|
|
1/30/2024
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.10
|
14.15
|
14.23
|
12.08
|
368,800
|
|
|
1/29/2024
|
+0.15 / +1.07%
|
14.05
|
14.25
|
14.05
|
14.20
|
14.19
|
12.12
|
504,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.00
|
14.05
|
14.06
|
12.00
|
108,500
|
|
|
1/25/2024
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.05
|
14.05
|
14.07
|
12.00
|
142,800
|
|
|
1/24/2024
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.05
|
14.15
|
14.12
|
12.08
|
243,200
|
|
|
1/23/2024
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.10
|
14.15
|
14.13
|
12.08
|
166,500
|
|
|
1/22/2024
|
-0.15 / -1.05%
|
14.15
|
14.25
|
14.05
|
14.15
|
14.14
|
12.08
|
315,300
|
|
|
1/19/2024
|
+0.05 / +0.35%
|
14.35
|
14.35
|
14.10
|
14.30
|
14.22
|
12.21
|
180,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.05
|
14.25
|
14.13
|
12.17
|
290,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.25
|
14.45
|
14.20
|
14.25
|
14.32
|
12.17
|
201,500
|
|
|
1/16/2024
|
+0.15 / +1.06%
|
14.05
|
14.35
|
14.05
|
14.25
|
14.20
|
12.17
|
121,000
|
|
|
1/15/2024
|
-0.05 / -0.35%
|
14.15
|
14.20
|
14.10
|
14.10
|
14.14
|
12.04
|
119,300
|
|
|
1/12/2024
|
+0.05 / +0.35%
|
14.05
|
14.45
|
14.00
|
14.15
|
14.17
|
12.08
|
485,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.10
|
14.10
|
14.13
|
12.04
|
189,000
|
|
|
1/10/2024
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.16
|
12.04
|
345,400
|
|
|