|
|
Closing price on 5/18/2021
|
|
| Open |
28.25 |
| High |
28.80 |
| Low |
28.10 |
| Volume |
648,900 |
| Split-adjusted Price |
11.48 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.05 / +0.18%
|
28.25
|
28.80
|
28.10
|
28.30
|
28.10
|
11.48
|
648,900
|
|
|
5/17/2021
|
+1.60 / +6.00%
|
27.20
|
28.50
|
27.20
|
28.25
|
27.20
|
11.46
|
1,002,700
|
|
|
5/14/2021
|
+0.05 / +0.19%
|
27.50
|
27.60
|
26.60
|
26.65
|
27.08
|
10.81
|
604,900
|
|
|
5/13/2021
|
-1.15 / -4.14%
|
27.70
|
28.00
|
26.50
|
26.60
|
27.26
|
10.79
|
706,200
|
|
|
5/12/2021
|
+0.05 / +0.18%
|
27.10
|
28.15
|
27.10
|
27.75
|
27.56
|
11.26
|
598,000
|
|
|
5/11/2021
|
-0.40 / -1.42%
|
28.20
|
28.70
|
27.35
|
27.70
|
28.10
|
11.24
|
635,900
|
|
|
5/10/2021
|
+1.80 / +6.84%
|
26.20
|
28.10
|
26.15
|
28.10
|
27.33
|
11.40
|
869,900
|
|
|
5/7/2021
|
+1.10 / +4.37%
|
25.00
|
26.85
|
24.80
|
26.30
|
25.62
|
10.67
|
1,153,400
|
|
|
5/6/2021
|
-0.35 / -1.37%
|
25.55
|
25.85
|
25.15
|
25.20
|
25.48
|
10.22
|
697,600
|
|
|
5/5/2021
|
-0.45 / -1.73%
|
26.00
|
26.40
|
25.50
|
25.55
|
25.97
|
10.36
|
776,100
|
|
|
5/4/2021
|
+0.60 / +2.36%
|
24.30
|
26.05
|
24.30
|
26.00
|
25.71
|
10.55
|
777,300
|
|
|
4/29/2021
|
+0.15 / +0.59%
|
25.40
|
26.30
|
24.95
|
25.40
|
25.63
|
10.30
|
406,600
|
|
|
4/28/2021
|
+1.65 / +6.99%
|
23.80
|
25.25
|
23.80
|
25.25
|
24.94
|
10.24
|
1,534,200
|
|
|
4/27/2021
|
-0.20 / -0.84%
|
23.50
|
24.00
|
23.00
|
23.60
|
23.55
|
9.57
|
306,000
|
|
|
4/26/2021
|
-0.90 / -3.64%
|
24.80
|
24.80
|
23.80
|
23.80
|
24.16
|
9.65
|
654,600
|
|
|
4/23/2021
|
+0.10 / +0.41%
|
24.50
|
24.80
|
23.70
|
24.70
|
24.31
|
10.02
|
496,700
|
|
|
4/22/2021
|
+0.45 / +1.86%
|
25.30
|
25.50
|
24.45
|
24.60
|
24.94
|
9.98
|
1,012,600
|
|
|
4/20/2021
|
+1.55 / +6.86%
|
23.20
|
24.15
|
22.90
|
24.15
|
23.68
|
9.80
|
1,287,200
|
|
|
4/19/2021
|
+0.60 / +2.73%
|
22.00
|
22.60
|
21.90
|
22.60
|
22.30
|
9.17
|
304,700
|
|
|
4/16/2021
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.75
|
22.00
|
22.13
|
8.92
|
332,100
|
|
|
4/15/2021
|
-0.40 / -1.75%
|
22.80
|
23.00
|
22.40
|
22.40
|
22.60
|
9.09
|
307,900
|
|
|
4/14/2021
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.20
|
22.80
|
22.64
|
9.25
|
343,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|