|
Closing price on 2/5/2024
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.05 |
| Volume |
264,400 |
| Split-adjusted Price |
12.12 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2024
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.20
|
14.30
|
14.35
|
12.21
|
257,000
|
|
|
1/8/2024
|
-0.10 / -0.69%
|
14.40
|
14.55
|
14.25
|
14.30
|
14.33
|
12.21
|
278,600
|
|
|
1/5/2024
|
-0.05 / -0.35%
|
14.55
|
14.55
|
14.25
|
14.40
|
14.39
|
12.29
|
297,800
|
|
|
1/4/2024
|
+0.45 / +3.21%
|
14.05
|
14.70
|
14.00
|
14.45
|
14.47
|
12.34
|
1,588,800
|
|
|
1/3/2024
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.94
|
11.95
|
225,700
|
|
|
1/2/2024
|
+0.05 / +0.36%
|
14.10
|
14.10
|
13.90
|
13.95
|
13.97
|
11.91
|
148,600
|
|
|
12/29/2023
|
-0.10 / -0.71%
|
14.10
|
14.15
|
13.85
|
13.90
|
13.94
|
11.87
|
277,900
|
|
|
12/28/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.97
|
11.95
|
241,100
|
|
|
12/27/2023
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.95
|
14.00
|
14.04
|
11.95
|
201,700
|
|
|
12/26/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.06
|
12.04
|
185,700
|
|
|
12/25/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.09
|
12.04
|
295,200
|
|
|