|
|
Closing price on 2/8/2023
|
|
| Open |
17.80 |
| High |
17.95 |
| Low |
17.10 |
| Volume |
291,500 |
| Split-adjusted Price |
11.84 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
+0.05 / +0.28%
|
17.80
|
17.95
|
17.10
|
17.80
|
17.45
|
11.84
|
291,500
|
|
|
2/7/2023
|
-0.05 / -0.28%
|
17.80
|
18.10
|
17.40
|
17.75
|
17.80
|
11.81
|
376,100
|
|
|
2/6/2023
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.60
|
17.80
|
17.73
|
11.84
|
141,800
|
|
|
2/3/2023
|
+0.45 / +2.59%
|
17.40
|
17.95
|
17.35
|
17.80
|
17.70
|
11.84
|
498,900
|
|
|
2/2/2023
|
-0.65 / -3.61%
|
18.00
|
18.15
|
17.15
|
17.35
|
17.72
|
11.54
|
443,100
|
|
|
2/1/2023
|
-0.70 / -3.74%
|
18.80
|
18.85
|
18.00
|
18.00
|
18.56
|
11.97
|
1,078,800
|
|
|
1/31/2023
|
+0.50 / +2.75%
|
18.15
|
18.70
|
17.85
|
18.70
|
18.29
|
12.44
|
523,300
|
|
|
1/30/2023
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.15
|
18.20
|
18.27
|
12.11
|
564,400
|
|
|
1/27/2023
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.45
|
18.50
|
18.59
|
12.31
|
533,400
|
|
|
1/19/2023
|
+0.20 / +1.09%
|
18.20
|
19.55
|
18.15
|
18.50
|
18.83
|
12.31
|
1,121,700
|
|
|
1/18/2023
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.10
|
18.30
|
18.42
|
12.17
|
633,200
|
|
|
1/17/2023
|
+0.55 / +3.06%
|
18.15
|
18.75
|
17.95
|
18.50
|
18.37
|
12.31
|
488,900
|
|
|
1/16/2023
|
+0.15 / +0.84%
|
17.75
|
18.30
|
17.55
|
17.95
|
17.99
|
11.94
|
478,100
|
|
|
1/13/2023
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.97
|
11.84
|
540,900
|
|
|
1/12/2023
|
+1.00 / +5.85%
|
17.40
|
18.20
|
17.25
|
18.10
|
17.81
|
12.04
|
743,500
|
|
|
1/11/2023
|
+0.40 / +2.40%
|
16.70
|
17.15
|
16.70
|
17.10
|
16.93
|
11.38
|
351,800
|
|
|
1/10/2023
|
+0.10 / +0.60%
|
16.60
|
16.75
|
16.30
|
16.70
|
16.50
|
11.11
|
155,400
|
|
|
1/9/2023
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.50
|
16.60
|
16.64
|
11.04
|
198,100
|
|
|
1/6/2023
|
-0.25 / -1.48%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.82
|
11.04
|
252,200
|
|
|
1/5/2023
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.75
|
16.85
|
16.97
|
11.21
|
158,800
|
|
|
1/4/2023
|
+0.05 / +0.29%
|
17.10
|
17.30
|
16.75
|
17.00
|
17.03
|
11.31
|
197,000
|
|
|
1/3/2023
|
+0.65 / +3.99%
|
16.30
|
17.00
|
16.30
|
16.95
|
16.84
|
11.28
|
269,800
|
|
|
12/30/2022
|
+0.25 / +1.56%
|
16.45
|
16.55
|
16.10
|
16.30
|
16.40
|
10.84
|
182,200
|
|
|
12/29/2022
|
+0.35 / +2.23%
|
15.85
|
16.30
|
15.70
|
16.05
|
15.95
|
10.68
|
248,900
|
|
|
12/28/2022
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.50
|
15.70
|
15.78
|
10.44
|
68,700
|
|
|
12/27/2022
|
+0.40 / +2.59%
|
15.45
|
15.85
|
14.80
|
15.85
|
15.38
|
10.54
|
220,500
|
|
|
12/26/2022
|
-1.15 / -6.93%
|
16.75
|
16.75
|
15.45
|
15.45
|
15.84
|
10.28
|
295,500
|
|
|
12/23/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.10
|
16.60
|
16.46
|
11.04
|
136,000
|
|
|
12/22/2022
|
+0.10 / +0.60%
|
16.85
|
16.90
|
16.10
|
16.70
|
16.40
|
11.11
|
198,100
|
|
|
12/21/2022
|
-0.20 / -1.19%
|
16.85
|
16.95
|
15.80
|
16.60
|
16.24
|
11.04
|
543,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|