|
|
Closing price on 3/3/2022
|
|
| Open |
35.65 |
| High |
36.40 |
| Low |
35.35 |
| Volume |
611,400 |
| Split-adjusted Price |
20.18 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.05 / +0.14%
|
35.65
|
36.40
|
35.35
|
35.70
|
35.87
|
20.18
|
611,400
|
|
|
3/2/2022
|
-0.35 / -0.97%
|
35.30
|
36.80
|
34.00
|
35.65
|
35.33
|
20.15
|
1,384,500
|
|
|
3/1/2022
|
-2.00 / -5.26%
|
36.50
|
37.90
|
36.00
|
36.00
|
36.78
|
20.35
|
1,183,200
|
|
|
2/28/2022
|
+1.50 / +4.11%
|
36.20
|
38.20
|
35.70
|
38.00
|
36.88
|
21.48
|
884,100
|
|
|
2/25/2022
|
+1.60 / +4.58%
|
34.90
|
36.70
|
34.90
|
36.50
|
36.00
|
20.63
|
949,900
|
|
|
2/24/2022
|
-1.50 / -4.12%
|
36.30
|
36.30
|
33.90
|
34.90
|
34.85
|
19.73
|
2,037,800
|
|
|
2/23/2022
|
-0.10 / -0.27%
|
36.50
|
37.20
|
35.60
|
36.40
|
36.50
|
20.57
|
1,044,100
|
|
|
2/22/2022
|
+1.50 / +4.29%
|
34.00
|
36.50
|
33.30
|
36.50
|
34.86
|
20.63
|
2,470,200
|
|
|
2/21/2022
|
+1.95 / +5.90%
|
33.30
|
35.00
|
33.15
|
35.00
|
34.08
|
19.78
|
1,554,400
|
|
|
2/18/2022
|
+1.05 / +3.28%
|
32.50
|
33.85
|
32.20
|
33.05
|
33.09
|
18.68
|
1,747,800
|
|
|
2/17/2022
|
+2.05 / +6.84%
|
29.95
|
32.00
|
29.95
|
32.00
|
31.62
|
18.09
|
2,680,200
|
|
|
2/16/2022
|
-0.25 / -0.83%
|
30.70
|
30.70
|
29.85
|
29.95
|
30.07
|
16.93
|
445,300
|
|
|
2/15/2022
|
+1.20 / +4.14%
|
29.40
|
30.65
|
29.00
|
30.20
|
29.83
|
17.07
|
790,500
|
|
|
2/14/2022
|
-1.80 / -5.84%
|
30.20
|
30.35
|
29.00
|
29.00
|
29.80
|
16.39
|
858,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
30.95
|
31.80
|
30.80
|
30.80
|
31.38
|
17.41
|
831,400
|
|
|
2/10/2022
|
+0.65 / +2.16%
|
30.05
|
31.50
|
30.05
|
30.80
|
30.92
|
17.41
|
942,200
|
|
|
2/9/2022
|
+0.15 / +0.50%
|
30.00
|
30.40
|
29.70
|
30.15
|
30.09
|
17.04
|
467,300
|
|
|
2/8/2022
|
+0.80 / +2.74%
|
29.10
|
30.60
|
29.10
|
30.00
|
29.86
|
16.96
|
585,000
|
|
|
2/7/2022
|
+0.80 / +2.82%
|
30.35
|
30.35
|
29.00
|
29.20
|
29.86
|
16.50
|
952,800
|
|
|
1/28/2022
|
+0.40 / +1.43%
|
28.00
|
28.90
|
27.80
|
28.40
|
28.22
|
16.05
|
251,900
|
|
|
1/27/2022
|
-0.20 / -0.71%
|
28.20
|
28.70
|
27.70
|
28.00
|
28.05
|
15.83
|
165,800
|
|
|
1/26/2022
|
-0.50 / -1.74%
|
29.30
|
29.30
|
28.20
|
28.20
|
28.79
|
15.94
|
292,800
|
|
|
1/25/2022
|
+0.70 / +2.50%
|
27.30
|
28.85
|
27.30
|
28.70
|
28.14
|
16.22
|
270,900
|
|
|
1/24/2022
|
-0.20 / -0.71%
|
28.20
|
29.50
|
27.00
|
28.00
|
28.39
|
15.83
|
501,800
|
|
|
1/21/2022
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.00
|
28.20
|
28.24
|
15.94
|
253,800
|
|
|
1/20/2022
|
-0.30 / -1.05%
|
28.20
|
28.30
|
26.55
|
28.20
|
27.72
|
15.94
|
941,600
|
|
|
1/19/2022
|
+0.10 / +0.35%
|
27.80
|
29.00
|
27.80
|
28.50
|
28.55
|
16.11
|
217,900
|
|
|
1/18/2022
|
-0.90 / -3.07%
|
28.80
|
29.30
|
28.00
|
28.40
|
28.49
|
16.05
|
399,000
|
|
|
1/17/2022
|
+0.50 / +1.74%
|
29.50
|
30.45
|
28.80
|
29.30
|
29.77
|
16.56
|
1,898,100
|
|
|
1/14/2022
|
+0.90 / +3.23%
|
27.85
|
28.80
|
27.30
|
28.80
|
27.98
|
16.28
|
507,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|