|
Closing price on 4/23/2024
|
|
Open |
15.25 |
High |
15.25 |
Low |
14.80 |
Volume |
306,500 |
Split-adjusted Price |
15.00 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.80
|
15.00
|
14.96
|
15.00
|
306,500
|
|
4/22/2024
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.10
|
15.25
|
15.07
|
15.25
|
672,900
|
|
4/19/2024
|
-0.15 / -0.98%
|
14.85
|
15.50
|
14.70
|
15.15
|
14.96
|
15.15
|
697,600
|
|
4/17/2024
|
+0.30 / +2.00%
|
15.30
|
16.00
|
15.10
|
15.30
|
15.55
|
15.30
|
1,353,700
|
|
4/16/2024
|
-0.40 / -2.60%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.04
|
15.00
|
668,800
|
|
4/15/2024
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.15
|
15.40
|
15.36
|
15.40
|
977,600
|
|
4/12/2024
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.05
|
15.30
|
15.20
|
15.30
|
181,300
|
|
4/11/2024
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.12
|
15.20
|
168,400
|
|
4/10/2024
|
-0.15 / -0.97%
|
15.40
|
15.45
|
15.20
|
15.25
|
15.29
|
15.25
|
138,200
|
|
4/9/2024
|
+0.25 / +1.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.20
|
15.40
|
282,500
|
|
4/8/2024
|
-0.10 / -0.66%
|
15.25
|
15.35
|
15.15
|
15.15
|
15.22
|
15.15
|
225,100
|
|
4/5/2024
|
-0.20 / -1.29%
|
15.20
|
15.40
|
15.10
|
15.25
|
15.21
|
15.25
|
507,600
|
|
4/4/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.20
|
15.45
|
15.34
|
15.45
|
412,600
|
|
4/3/2024
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.30
|
15.45
|
15.48
|
15.45
|
616,500
|
|
4/2/2024
|
+0.10 / +0.65%
|
15.15
|
15.40
|
15.10
|
15.40
|
15.22
|
15.40
|
369,600
|
|
4/1/2024
|
+0.05 / +0.33%
|
15.25
|
15.35
|
15.10
|
15.30
|
15.25
|
15.30
|
357,900
|
|
3/29/2024
|
-0.25 / -1.61%
|
15.50
|
15.50
|
15.20
|
15.25
|
15.32
|
15.25
|
269,800
|
|
3/28/2024
|
+0.05 / +0.32%
|
15.45
|
15.60
|
15.40
|
15.50
|
15.51
|
15.50
|
643,900
|
|
3/27/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.45
|
15.44
|
15.45
|
482,600
|
|
3/26/2024
|
+0.05 / +0.32%
|
15.35
|
15.65
|
15.20
|
15.45
|
15.49
|
15.45
|
541,800
|
|
3/25/2024
|
0.00 / 0.00%
|
15.45
|
16.00
|
15.15
|
15.40
|
15.60
|
15.40
|
1,025,100
|
|
3/22/2024
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.05
|
15.40
|
15.29
|
15.40
|
714,400
|
|
3/21/2024
|
+0.45 / +3.00%
|
15.05
|
15.45
|
15.00
|
15.45
|
15.24
|
15.45
|
759,600
|
|
3/20/2024
|
+0.15 / +1.01%
|
15.15
|
15.15
|
14.85
|
15.00
|
14.97
|
15.00
|
420,200
|
|
3/19/2024
|
+0.05 / +0.34%
|
15.00
|
15.15
|
14.70
|
14.85
|
14.87
|
14.85
|
431,800
|
|
3/18/2024
|
-0.40 / -2.63%
|
15.05
|
15.35
|
14.55
|
14.80
|
14.86
|
14.80
|
1,031,200
|
|
3/15/2024
|
+0.05 / +0.33%
|
15.15
|
15.55
|
15.00
|
15.20
|
15.31
|
15.20
|
1,112,900
|
|
3/14/2024
|
+0.55 / +3.77%
|
14.70
|
15.45
|
14.65
|
15.15
|
15.15
|
15.15
|
2,081,400
|
|
3/13/2024
|
+0.25 / +1.74%
|
14.45
|
14.60
|
14.30
|
14.60
|
14.45
|
14.60
|
439,300
|
|
3/12/2024
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.20
|
14.35
|
14.33
|
14.35
|
272,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|