|
|
Closing price on 4/11/2023
|
|
| Open |
18.10 |
| High |
18.25 |
| Low |
17.60 |
| Volume |
1,863,600 |
| Split-adjusted Price |
12.11 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2023
|
+0.30 / +1.68%
|
18.10
|
18.25
|
17.60
|
18.20
|
17.95
|
12.11
|
1,863,600
|
|
|
4/10/2023
|
0.00 / 0.00%
|
17.90
|
18.35
|
17.70
|
17.90
|
18.04
|
11.91
|
850,300
|
|
|
4/7/2023
|
+0.60 / +3.47%
|
17.40
|
17.90
|
17.05
|
17.90
|
17.44
|
11.91
|
583,800
|
|
|
4/6/2023
|
-0.50 / -2.81%
|
17.85
|
17.95
|
17.30
|
17.30
|
17.62
|
11.51
|
554,300
|
|
|
4/5/2023
|
-0.20 / -1.11%
|
18.00
|
18.35
|
17.65
|
17.80
|
18.01
|
11.84
|
6,414,300
|
|
|
4/4/2023
|
+0.35 / +1.98%
|
17.60
|
18.00
|
17.45
|
18.00
|
17.67
|
11.97
|
1,563,600
|
|
|
4/3/2023
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.65
|
17.65
|
17.85
|
11.74
|
399,600
|
|
|
3/31/2023
|
+0.85 / +5.04%
|
16.90
|
17.75
|
16.90
|
17.70
|
17.44
|
11.77
|
822,700
|
|
|
3/30/2023
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.70
|
16.85
|
16.87
|
11.21
|
146,300
|
|
|
3/29/2023
|
+0.50 / +3.06%
|
16.60
|
16.95
|
16.35
|
16.85
|
16.59
|
11.21
|
218,800
|
|
|
3/28/2023
|
+0.05 / +0.31%
|
16.30
|
16.50
|
16.30
|
16.35
|
16.40
|
10.88
|
91,100
|
|
|
3/27/2023
|
-0.05 / -0.31%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.39
|
10.84
|
207,700
|
|
|
3/24/2023
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.35
|
16.38
|
10.88
|
89,500
|
|
|
3/23/2023
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.05
|
16.35
|
16.18
|
10.88
|
79,900
|
|
|
3/22/2023
|
-0.15 / -0.91%
|
16.65
|
16.70
|
16.20
|
16.30
|
16.36
|
10.84
|
117,400
|
|
|
3/21/2023
|
+0.35 / +2.17%
|
16.30
|
16.45
|
16.15
|
16.45
|
16.30
|
10.94
|
97,900
|
|
|
3/20/2023
|
-0.65 / -3.88%
|
16.75
|
16.75
|
16.10
|
16.10
|
16.38
|
10.71
|
153,600
|
|
|
3/17/2023
|
+0.10 / +0.60%
|
16.80
|
16.85
|
16.70
|
16.75
|
16.75
|
11.14
|
67,900
|
|
|
3/16/2023
|
-0.35 / -2.06%
|
16.90
|
16.90
|
16.45
|
16.65
|
16.63
|
11.08
|
387,300
|
|
|
3/15/2023
|
+0.40 / +2.41%
|
17.10
|
17.15
|
16.85
|
17.00
|
17.00
|
11.31
|
334,600
|
|
|
3/14/2023
|
-0.75 / -4.32%
|
17.40
|
17.40
|
16.50
|
16.60
|
16.86
|
11.04
|
252,400
|
|
|
3/13/2023
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.00
|
17.35
|
17.30
|
11.54
|
323,000
|
|
|
3/10/2023
|
+0.40 / +2.35%
|
16.95
|
17.50
|
16.85
|
17.40
|
17.25
|
11.57
|
566,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.70
|
17.00
|
16.93
|
11.31
|
176,200
|
|
|
3/8/2023
|
+0.50 / +3.03%
|
16.20
|
17.10
|
16.20
|
17.00
|
16.74
|
11.31
|
486,400
|
|
|
3/7/2023
|
+0.70 / +4.43%
|
15.90
|
16.65
|
15.85
|
16.50
|
16.24
|
10.98
|
368,500
|
|
|
3/6/2023
|
+0.20 / +1.28%
|
15.90
|
16.20
|
15.75
|
15.80
|
15.97
|
10.51
|
255,600
|
|
|
3/3/2023
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.55
|
15.60
|
15.79
|
10.38
|
319,100
|
|
|
3/2/2023
|
-0.20 / -1.26%
|
15.90
|
16.05
|
15.60
|
15.70
|
15.76
|
10.44
|
161,800
|
|
|
3/1/2023
|
+0.20 / +1.27%
|
15.50
|
15.90
|
15.10
|
15.90
|
15.64
|
10.58
|
246,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|