|
|
Closing price on 3/22/2024
|
|
| Open |
15.45 |
| High |
15.50 |
| Low |
15.05 |
| Volume |
714,400 |
| Split-adjusted Price |
13.15 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.05
|
15.40
|
15.29
|
13.15
|
714,400
|
|
|
3/21/2024
|
+0.45 / +3.00%
|
15.05
|
15.45
|
15.00
|
15.45
|
15.24
|
13.19
|
759,600
|
|
|
3/20/2024
|
+0.15 / +1.01%
|
15.15
|
15.15
|
14.85
|
15.00
|
14.97
|
12.81
|
420,200
|
|
|
3/19/2024
|
+0.05 / +0.34%
|
15.00
|
15.15
|
14.70
|
14.85
|
14.87
|
12.68
|
431,800
|
|
|
3/18/2024
|
-0.40 / -2.63%
|
15.05
|
15.35
|
14.55
|
14.80
|
14.86
|
12.64
|
1,031,200
|
|
|
3/15/2024
|
+0.05 / +0.33%
|
15.15
|
15.55
|
15.00
|
15.20
|
15.31
|
12.98
|
1,112,900
|
|
|
3/14/2024
|
+0.55 / +3.77%
|
14.70
|
15.45
|
14.65
|
15.15
|
15.15
|
12.94
|
2,081,400
|
|
|
3/13/2024
|
+0.25 / +1.74%
|
14.45
|
14.60
|
14.30
|
14.60
|
14.45
|
12.47
|
439,300
|
|
|
3/12/2024
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.20
|
14.35
|
14.33
|
12.25
|
272,500
|
|
|
3/11/2024
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.35
|
14.40
|
14.45
|
12.29
|
361,600
|
|
|
3/8/2024
|
-0.20 / -1.36%
|
14.70
|
14.75
|
14.50
|
14.50
|
14.64
|
12.38
|
440,300
|
|
|
3/7/2024
|
+0.15 / +1.03%
|
14.55
|
14.70
|
14.50
|
14.70
|
14.60
|
12.55
|
374,200
|
|
|
3/6/2024
|
-0.25 / -1.69%
|
14.85
|
14.85
|
14.50
|
14.55
|
14.64
|
12.42
|
298,300
|
|
|
3/5/2024
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.70
|
14.80
|
14.79
|
12.64
|
301,700
|
|
|
3/4/2024
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.84
|
12.64
|
760,100
|
|
|
3/1/2024
|
+0.15 / +1.04%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.48
|
12.47
|
180,700
|
|
|
2/29/2024
|
-0.10 / -0.69%
|
14.65
|
14.65
|
14.40
|
14.45
|
14.49
|
12.34
|
316,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.40
|
14.55
|
14.53
|
12.42
|
286,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|