|
Closing price on 4/27/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
46,360 |
| Split-adjusted Price |
4.08 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.05
|
10.12
|
4.08
|
46,360
|
|
|
4/24/2020
|
+0.24 / +2.42%
|
9.92
|
10.25
|
9.90
|
10.15
|
10.06
|
4.12
|
63,920
|
|
|
4/23/2020
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.90
|
9.91
|
9.93
|
4.02
|
82,960
|
|
|
4/22/2020
|
-0.05 / -0.50%
|
9.50
|
9.95
|
9.50
|
9.90
|
9.78
|
4.02
|
87,670
|
|
|
4/21/2020
|
-0.45 / -4.33%
|
10.40
|
10.40
|
9.87
|
9.95
|
10.02
|
4.04
|
1,912,140
|
|
|
4/20/2020
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.05
|
10.40
|
10.24
|
4.22
|
232,210
|
|
|
4/17/2020
|
-1.45 / -12.13%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.49
|
4.26
|
296,730
|
|
|
4/16/2020
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.90
|
11.95
|
11.98
|
4.24
|
2,127,410
|
|
|
4/15/2020
|
-0.20 / -1.64%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.00
|
4.26
|
456,220
|
|
|
4/14/2020
|
+0.45 / +3.83%
|
12.40
|
12.45
|
11.70
|
12.20
|
12.08
|
4.33
|
549,710
|
|
|
4/13/2020
|
+0.75 / +6.82%
|
11.60
|
11.75
|
11.40
|
11.75
|
11.74
|
4.17
|
551,130
|
|
|
4/10/2020
|
-0.20 / -1.79%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.11
|
3.90
|
111,610
|
|
|
4/9/2020
|
-0.10 / -0.88%
|
11.15
|
11.40
|
11.15
|
11.20
|
11.25
|
3.97
|
98,380
|
|
|
4/8/2020
|
0.00 / 0.00%
|
11.25
|
11.30
|
10.90
|
11.30
|
11.11
|
4.01
|
66,810
|
|
|
4/7/2020
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.20
|
11.30
|
11.28
|
4.01
|
53,270
|
|
|
4/6/2020
|
+0.70 / +6.60%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.22
|
4.01
|
259,440
|
|
|
4/3/2020
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
3.76
|
69,000
|
|
|
4/1/2020
|
+0.52 / +5.26%
|
9.88
|
10.40
|
9.80
|
10.40
|
10.37
|
3.69
|
64,100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
10.15
|
10.20
|
9.40
|
9.88
|
9.91
|
3.50
|
68,790
|
|
|
3/30/2020
|
-0.52 / -5.00%
|
10.40
|
10.40
|
9.87
|
9.88
|
9.94
|
3.50
|
185,040
|
|
|
3/27/2020
|
+0.15 / +1.46%
|
10.10
|
10.40
|
9.95
|
10.40
|
10.30
|
3.69
|
140,900
|
|
|
3/26/2020
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.10
|
10.25
|
10.22
|
3.64
|
55,690
|
|
|
3/25/2020
|
+0.15 / +1.49%
|
10.10
|
10.55
|
10.10
|
10.25
|
10.34
|
3.64
|
56,660
|
|
|
3/24/2020
|
+0.10 / +1.00%
|
9.54
|
10.40
|
9.54
|
10.10
|
10.04
|
3.58
|
217,250
|
|
|
3/23/2020
|
-0.55 / -5.21%
|
10.40
|
10.40
|
9.82
|
10.00
|
9.96
|
3.55
|
422,470
|
|
|
3/20/2020
|
0.00 / 0.00%
|
10.55
|
10.90
|
10.45
|
10.55
|
10.54
|
3.74
|
82,950
|
|
|
3/19/2020
|
-0.10 / -0.94%
|
10.60
|
11.15
|
10.50
|
10.55
|
10.62
|
3.74
|
173,150
|
|
|
3/18/2020
|
+0.05 / +0.47%
|
10.80
|
11.25
|
10.60
|
10.65
|
10.71
|
3.78
|
96,020
|
|
|
3/17/2020
|
-0.35 / -3.20%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.67
|
3.76
|
233,150
|
|
|
3/16/2020
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.55
|
10.95
|
10.82
|
3.88
|
49,540
|
|
|