|
Closing price on 3/30/2022
|
|
Open |
38.50 |
High |
39.35 |
Low |
37.40 |
Volume |
1,125,500 |
Split-adjusted Price |
21.79 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2022
|
+0.05 / +0.13%
|
38.50
|
39.35
|
37.40
|
38.55
|
38.32
|
21.79
|
1,125,500
|
|
3/29/2022
|
-1.00 / -2.53%
|
40.00
|
40.30
|
38.50
|
38.50
|
39.59
|
21.76
|
600,300
|
|
3/28/2022
|
+1.80 / +4.77%
|
37.50
|
40.30
|
37.05
|
39.50
|
39.15
|
22.33
|
2,735,500
|
|
3/25/2022
|
0.00 / 0.00%
|
37.50
|
38.30
|
36.95
|
37.70
|
37.45
|
21.31
|
894,500
|
|
3/24/2022
|
-0.20 / -0.53%
|
37.90
|
38.90
|
37.10
|
37.70
|
37.70
|
21.31
|
747,900
|
|
3/23/2022
|
+1.95 / +5.42%
|
35.95
|
38.00
|
35.70
|
37.90
|
36.96
|
21.42
|
1,905,600
|
|
3/22/2022
|
+2.10 / +6.20%
|
34.60
|
36.00
|
33.80
|
35.95
|
35.07
|
20.32
|
1,706,100
|
|
3/21/2022
|
+0.45 / +1.35%
|
33.10
|
35.20
|
33.10
|
33.85
|
34.17
|
19.13
|
527,600
|
|
3/18/2022
|
-0.20 / -0.60%
|
33.60
|
33.95
|
33.25
|
33.40
|
33.56
|
18.88
|
346,800
|
|
3/17/2022
|
+0.05 / +0.15%
|
33.55
|
34.20
|
33.55
|
33.60
|
33.79
|
18.99
|
301,200
|
|
3/16/2022
|
+0.55 / +1.67%
|
33.00
|
34.50
|
33.00
|
33.55
|
34.06
|
18.96
|
813,300
|
|
3/15/2022
|
+0.50 / +1.54%
|
32.50
|
33.50
|
32.00
|
33.00
|
32.54
|
18.65
|
837,900
|
|
3/14/2022
|
-1.75 / -5.11%
|
34.05
|
34.10
|
32.50
|
32.50
|
33.29
|
18.37
|
800,100
|
|
3/11/2022
|
-0.75 / -2.14%
|
35.00
|
35.70
|
34.20
|
34.25
|
35.01
|
19.36
|
998,200
|
|
3/10/2022
|
-0.95 / -2.64%
|
36.00
|
36.80
|
35.00
|
35.00
|
35.80
|
19.78
|
1,181,100
|
|
3/9/2022
|
+2.35 / +6.99%
|
33.50
|
35.95
|
32.70
|
35.95
|
34.17
|
20.32
|
1,666,000
|
|
3/8/2022
|
-1.90 / -5.35%
|
34.90
|
34.90
|
33.60
|
33.60
|
34.23
|
18.99
|
856,900
|
|
3/7/2022
|
+0.55 / +1.57%
|
34.95
|
35.95
|
33.80
|
35.50
|
34.42
|
20.07
|
1,338,600
|
|
3/4/2022
|
-0.75 / -2.10%
|
35.70
|
35.70
|
34.70
|
34.95
|
35.08
|
19.75
|
839,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|