|
|
Closing price on 5/14/2024
|
|
| Open |
14.35 |
| High |
14.35 |
| Low |
14.05 |
| Volume |
1,342,300 |
| Split-adjusted Price |
14.25 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.05
|
14.25
|
14.23
|
14.25
|
1,342,300
|
|
|
5/13/2024
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.15
|
14.25
|
14.28
|
14.25
|
1,792,200
|
|
|
5/10/2024
|
+0.15 / +1.06%
|
14.20
|
14.25
|
13.95
|
14.25
|
14.07
|
14.25
|
562,900
|
|
|
5/9/2024
|
-0.05 / -0.35%
|
14.60
|
14.65
|
14.00
|
14.10
|
14.25
|
14.10
|
1,451,900
|
|
|
5/8/2024
|
+0.60 / +3.76%
|
15.95
|
16.90
|
15.75
|
16.55
|
16.47
|
14.13
|
3,108,000
|
|
|
5/7/2024
|
+0.10 / +0.63%
|
16.15
|
16.15
|
15.80
|
15.95
|
15.95
|
13.62
|
1,570,500
|
|
|
5/6/2024
|
+0.30 / +1.93%
|
15.65
|
16.15
|
15.65
|
15.85
|
15.88
|
13.53
|
1,354,500
|
|
|
5/3/2024
|
-0.35 / -2.20%
|
16.00
|
16.00
|
15.55
|
15.55
|
15.68
|
13.28
|
509,800
|
|
|
5/2/2024
|
+0.60 / +3.92%
|
15.50
|
15.95
|
15.30
|
15.90
|
15.71
|
13.58
|
1,193,100
|
|
|
4/26/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.05
|
15.30
|
15.20
|
13.06
|
309,300
|
|
|
4/25/2024
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.00
|
15.20
|
15.08
|
12.98
|
333,900
|
|
|
4/24/2024
|
+0.25 / +1.67%
|
15.15
|
15.30
|
15.00
|
15.25
|
15.18
|
13.02
|
449,800
|
|
|
4/23/2024
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.80
|
15.00
|
14.96
|
12.81
|
306,500
|
|
|
4/22/2024
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.10
|
15.25
|
15.07
|
13.02
|
672,900
|
|
|
4/19/2024
|
-0.15 / -0.98%
|
14.85
|
15.50
|
14.70
|
15.15
|
14.96
|
12.94
|
697,600
|
|
|
4/17/2024
|
+0.30 / +2.00%
|
15.30
|
16.00
|
15.10
|
15.30
|
15.55
|
13.06
|
1,353,700
|
|
|
4/16/2024
|
-0.40 / -2.60%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.04
|
12.81
|
668,800
|
|
|
4/15/2024
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.15
|
15.40
|
15.36
|
13.15
|
977,600
|
|
|
4/12/2024
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.05
|
15.30
|
15.20
|
13.06
|
181,300
|
|
|
4/11/2024
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.12
|
12.98
|
168,400
|
|
|
4/10/2024
|
-0.15 / -0.97%
|
15.40
|
15.45
|
15.20
|
15.25
|
15.29
|
13.02
|
138,200
|
|
|
4/9/2024
|
+0.25 / +1.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.20
|
13.15
|
282,500
|
|
|
4/8/2024
|
-0.10 / -0.66%
|
15.25
|
15.35
|
15.15
|
15.15
|
15.22
|
12.94
|
225,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|