|
|
Closing price on 3/10/2020
|
|
| Open |
11.45 |
| High |
12.40 |
| Low |
11.45 |
| Volume |
49,590 |
| Split-adjusted Price |
4.66 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
+0.40 / +3.38%
|
11.45
|
12.40
|
11.45
|
12.25
|
11.94
|
4.66
|
49,590
|
|
|
3/9/2020
|
-0.85 / -6.69%
|
11.90
|
12.20
|
11.85
|
11.85
|
11.89
|
4.51
|
116,270
|
|
|
3/6/2020
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.42
|
4.83
|
189,680
|
|
|
3/5/2020
|
+0.30 / +2.59%
|
11.65
|
12.00
|
11.65
|
11.90
|
11.86
|
4.52
|
44,200
|
|
|
3/4/2020
|
-0.30 / -2.52%
|
11.60
|
11.85
|
11.55
|
11.60
|
11.63
|
4.41
|
95,280
|
|
|
3/3/2020
|
-0.10 / -0.83%
|
12.30
|
12.35
|
11.55
|
11.90
|
11.86
|
4.52
|
100,970
|
|
|
3/2/2020
|
+0.20 / +1.69%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.55
|
4.56
|
79,290
|
|
|
2/28/2020
|
-0.75 / -5.98%
|
12.35
|
12.40
|
11.70
|
11.80
|
11.91
|
4.49
|
254,700
|
|
|
2/27/2020
|
-0.40 / -3.09%
|
12.90
|
13.00
|
12.45
|
12.55
|
12.70
|
4.77
|
86,930
|
|
|
2/26/2020
|
+0.05 / +0.39%
|
13.05
|
13.05
|
12.70
|
12.95
|
12.81
|
4.92
|
43,170
|
|
|
2/25/2020
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.85
|
4.90
|
123,150
|
|
|
2/24/2020
|
-0.55 / -4.06%
|
13.45
|
13.45
|
12.70
|
13.00
|
13.00
|
4.94
|
318,290
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|