|
Closing price on 4/13/2021
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
437,400 |
| Split-adjusted Price |
9.21 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2021
|
-0.40 / -1.73%
|
23.20
|
23.50
|
22.50
|
22.70
|
22.78
|
9.21
|
437,400
|
|
|
4/12/2021
|
+0.30 / +1.32%
|
22.90
|
23.20
|
22.80
|
23.10
|
23.04
|
9.37
|
1,172,450
|
|
|
4/9/2021
|
+0.35 / +1.56%
|
22.45
|
23.10
|
22.30
|
22.80
|
22.74
|
9.25
|
446,600
|
|
|
4/8/2021
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.15
|
22.45
|
22.40
|
9.11
|
313,400
|
|
|
4/7/2021
|
+0.75 / +3.46%
|
21.80
|
22.45
|
21.65
|
22.40
|
22.19
|
9.09
|
691,300
|
|
|
4/6/2021
|
+0.25 / +1.17%
|
21.50
|
21.70
|
21.30
|
21.65
|
21.46
|
8.78
|
166,900
|
|
|
4/5/2021
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.25
|
21.40
|
21.32
|
8.68
|
364,500
|
|
|
4/2/2021
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.30
|
21.40
|
21.45
|
8.68
|
402,700
|
|
|
4/1/2021
|
+0.30 / +1.42%
|
21.30
|
21.70
|
21.25
|
21.50
|
21.42
|
8.72
|
290,700
|
|
|
3/31/2021
|
-0.60 / -2.75%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.43
|
8.60
|
320,800
|
|
|
3/30/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.60
|
21.80
|
21.77
|
8.84
|
320,800
|
|
|
3/29/2021
|
+0.30 / +1.40%
|
21.50
|
22.10
|
21.50
|
21.80
|
21.78
|
8.84
|
268,500
|
|
|
3/26/2021
|
-0.15 / -0.69%
|
21.55
|
21.90
|
20.50
|
21.50
|
21.12
|
8.72
|
350,700
|
|
|
3/25/2021
|
-0.25 / -1.14%
|
21.80
|
21.90
|
21.00
|
21.65
|
21.54
|
8.78
|
521,900
|
|
|
3/24/2021
|
-0.95 / -4.16%
|
22.50
|
22.55
|
21.30
|
21.90
|
22.20
|
8.88
|
464,600
|
|
|
3/23/2021
|
-0.35 / -1.51%
|
23.00
|
23.15
|
22.70
|
22.85
|
22.92
|
9.27
|
330,100
|
|
|
3/22/2021
|
+0.30 / +1.31%
|
22.85
|
23.65
|
22.70
|
23.20
|
23.21
|
9.41
|
526,400
|
|
|
3/19/2021
|
-0.30 / -1.29%
|
22.85
|
23.25
|
22.75
|
22.90
|
22.89
|
9.29
|
217,400
|
|
|
3/18/2021
|
-0.20 / -0.85%
|
23.60
|
23.70
|
22.90
|
23.20
|
23.16
|
9.41
|
423,100
|
|
|
3/17/2021
|
+0.45 / +1.96%
|
22.95
|
23.40
|
22.55
|
23.40
|
23.01
|
9.49
|
448,000
|
|
|
3/16/2021
|
-0.25 / -1.08%
|
23.15
|
23.30
|
22.75
|
22.95
|
22.97
|
9.31
|
346,200
|
|
|
3/15/2021
|
+0.70 / +3.11%
|
22.60
|
23.40
|
22.60
|
23.20
|
23.01
|
9.41
|
394,500
|
|
|
3/12/2021
|
-0.30 / -1.32%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.75
|
9.13
|
564,200
|
|
|
3/11/2021
|
-0.40 / -1.72%
|
23.10
|
23.30
|
22.75
|
22.80
|
23.20
|
9.25
|
397,800
|
|
|
3/10/2021
|
-0.10 / -0.43%
|
23.35
|
23.70
|
22.60
|
23.20
|
23.28
|
9.41
|
393,800
|
|
|
3/9/2021
|
+1.40 / +6.39%
|
21.70
|
23.40
|
21.60
|
23.30
|
22.67
|
9.45
|
1,242,600
|
|
|
3/8/2021
|
+0.20 / +0.92%
|
21.65
|
22.20
|
20.80
|
21.90
|
21.75
|
8.88
|
551,400
|
|
|
3/5/2021
|
+0.30 / +1.40%
|
21.00
|
21.80
|
20.80
|
21.70
|
21.26
|
8.80
|
389,100
|
|
|
3/4/2021
|
-0.60 / -2.73%
|
22.00
|
22.10
|
20.90
|
21.40
|
21.49
|
8.68
|
573,900
|
|
|
3/3/2021
|
+0.50 / +2.33%
|
22.00
|
22.25
|
21.85
|
22.00
|
22.08
|
8.92
|
776,400
|
|
|