|
|
Closing price on 4/5/2024
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
507,600 |
| Split-adjusted Price |
13.02 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
-0.20 / -1.29%
|
15.20
|
15.40
|
15.10
|
15.25
|
15.21
|
13.02
|
507,600
|
|
|
4/4/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.20
|
15.45
|
15.34
|
13.19
|
412,600
|
|
|
4/3/2024
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.30
|
15.45
|
15.48
|
13.19
|
616,500
|
|
|
4/2/2024
|
+0.10 / +0.65%
|
15.15
|
15.40
|
15.10
|
15.40
|
15.22
|
13.15
|
369,600
|
|
|
4/1/2024
|
+0.05 / +0.33%
|
15.25
|
15.35
|
15.10
|
15.30
|
15.25
|
13.06
|
357,900
|
|
|
3/29/2024
|
-0.25 / -1.61%
|
15.50
|
15.50
|
15.20
|
15.25
|
15.32
|
13.02
|
269,800
|
|
|
3/28/2024
|
+0.05 / +0.32%
|
15.45
|
15.60
|
15.40
|
15.50
|
15.51
|
13.23
|
643,900
|
|
|
3/27/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.45
|
15.44
|
13.19
|
482,600
|
|
|
3/26/2024
|
+0.05 / +0.32%
|
15.35
|
15.65
|
15.20
|
15.45
|
15.49
|
13.19
|
541,800
|
|
|
3/25/2024
|
0.00 / 0.00%
|
15.45
|
16.00
|
15.15
|
15.40
|
15.60
|
13.15
|
1,025,100
|
|
|
3/22/2024
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.05
|
15.40
|
15.29
|
13.15
|
714,400
|
|
|
3/21/2024
|
+0.45 / +3.00%
|
15.05
|
15.45
|
15.00
|
15.45
|
15.24
|
13.19
|
759,600
|
|
|
3/20/2024
|
+0.15 / +1.01%
|
15.15
|
15.15
|
14.85
|
15.00
|
14.97
|
12.81
|
420,200
|
|
|
3/19/2024
|
+0.05 / +0.34%
|
15.00
|
15.15
|
14.70
|
14.85
|
14.87
|
12.68
|
431,800
|
|
|
3/18/2024
|
-0.40 / -2.63%
|
15.05
|
15.35
|
14.55
|
14.80
|
14.86
|
12.64
|
1,031,200
|
|
|
3/15/2024
|
+0.05 / +0.33%
|
15.15
|
15.55
|
15.00
|
15.20
|
15.31
|
12.98
|
1,112,900
|
|
|
3/14/2024
|
+0.55 / +3.77%
|
14.70
|
15.45
|
14.65
|
15.15
|
15.15
|
12.94
|
2,081,400
|
|
|
3/13/2024
|
+0.25 / +1.74%
|
14.45
|
14.60
|
14.30
|
14.60
|
14.45
|
12.47
|
439,300
|
|
|
3/12/2024
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.20
|
14.35
|
14.33
|
12.25
|
272,500
|
|
|
3/11/2024
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.35
|
14.40
|
14.45
|
12.29
|
361,600
|
|
|
3/8/2024
|
-0.20 / -1.36%
|
14.70
|
14.75
|
14.50
|
14.50
|
14.64
|
12.38
|
440,300
|
|
|
3/7/2024
|
+0.15 / +1.03%
|
14.55
|
14.70
|
14.50
|
14.70
|
14.60
|
12.55
|
374,200
|
|
|
3/6/2024
|
-0.25 / -1.69%
|
14.85
|
14.85
|
14.50
|
14.55
|
14.64
|
12.42
|
298,300
|
|
|
3/5/2024
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.70
|
14.80
|
14.79
|
12.64
|
301,700
|
|
|
3/4/2024
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.84
|
12.64
|
760,100
|
|
|
3/1/2024
|
+0.15 / +1.04%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.48
|
12.47
|
180,700
|
|
|
2/29/2024
|
-0.10 / -0.69%
|
14.65
|
14.65
|
14.40
|
14.45
|
14.49
|
12.34
|
316,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.40
|
14.55
|
14.53
|
12.42
|
286,900
|
|
|
2/27/2024
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.45
|
14.55
|
14.53
|
12.42
|
211,700
|
|
|
2/26/2024
|
+0.15 / +1.04%
|
14.40
|
14.60
|
14.35
|
14.55
|
14.47
|
12.42
|
343,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|