|
|
Closing price on 5/26/2021
|
|
| Open |
32.30 |
| High |
33.50 |
| Low |
31.70 |
| Volume |
846,700 |
| Split-adjusted Price |
14.11 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
+0.15 / +0.46%
|
32.30
|
33.50
|
31.70
|
32.45
|
32.55
|
14.11
|
846,700
|
|
|
5/25/2021
|
-0.60 / -1.82%
|
32.50
|
32.70
|
31.70
|
32.30
|
32.29
|
14.04
|
894,700
|
|
|
5/24/2021
|
+1.15 / +3.62%
|
32.35
|
33.85
|
32.00
|
32.90
|
32.89
|
14.30
|
983,100
|
|
|
5/21/2021
|
+2.05 / +6.90%
|
30.10
|
31.75
|
30.10
|
31.75
|
30.10
|
13.80
|
1,313,900
|
|
|
5/20/2021
|
+1.90 / +6.83%
|
28.40
|
29.70
|
27.80
|
29.70
|
28.86
|
12.91
|
1,334,600
|
|
|
5/19/2021
|
-0.50 / -1.77%
|
28.00
|
28.30
|
27.60
|
27.80
|
27.88
|
12.09
|
466,000
|
|
|
5/18/2021
|
+0.05 / +0.18%
|
28.25
|
28.80
|
28.10
|
28.30
|
28.10
|
12.30
|
648,900
|
|
|
5/17/2021
|
+1.60 / +6.00%
|
27.20
|
28.50
|
27.20
|
28.25
|
27.20
|
12.28
|
1,002,700
|
|
|
5/14/2021
|
+0.05 / +0.19%
|
27.50
|
27.60
|
26.60
|
26.65
|
27.08
|
11.59
|
604,900
|
|
|
5/13/2021
|
-1.15 / -4.14%
|
27.70
|
28.00
|
26.50
|
26.60
|
27.26
|
11.57
|
706,200
|
|
|
5/12/2021
|
+0.05 / +0.18%
|
27.10
|
28.15
|
27.10
|
27.75
|
27.56
|
12.07
|
598,000
|
|
|
5/11/2021
|
-0.40 / -1.42%
|
28.20
|
28.70
|
27.35
|
27.70
|
28.10
|
12.04
|
635,900
|
|
|
5/10/2021
|
+1.80 / +6.84%
|
26.20
|
28.10
|
26.15
|
28.10
|
27.33
|
12.22
|
869,900
|
|
|
5/7/2021
|
+1.10 / +4.37%
|
25.00
|
26.85
|
24.80
|
26.30
|
25.62
|
11.44
|
1,153,400
|
|
|
5/6/2021
|
-0.35 / -1.37%
|
25.55
|
25.85
|
25.15
|
25.20
|
25.48
|
10.96
|
697,600
|
|
|
5/5/2021
|
-0.45 / -1.73%
|
26.00
|
26.40
|
25.50
|
25.55
|
25.97
|
11.11
|
776,100
|
|
|
5/4/2021
|
+0.60 / +2.36%
|
24.30
|
26.05
|
24.30
|
26.00
|
25.71
|
11.30
|
777,300
|
|
|
4/29/2021
|
+0.15 / +0.59%
|
25.40
|
26.30
|
24.95
|
25.40
|
25.63
|
11.04
|
406,600
|
|
|
4/28/2021
|
+1.65 / +6.99%
|
23.80
|
25.25
|
23.80
|
25.25
|
24.94
|
10.98
|
1,534,200
|
|
|
4/27/2021
|
-0.20 / -0.84%
|
23.50
|
24.00
|
23.00
|
23.60
|
23.55
|
10.26
|
306,000
|
|
|
4/26/2021
|
-0.90 / -3.64%
|
24.80
|
24.80
|
23.80
|
23.80
|
24.16
|
10.35
|
654,600
|
|
|
4/23/2021
|
+0.10 / +0.41%
|
24.50
|
24.80
|
23.70
|
24.70
|
24.31
|
10.74
|
496,700
|
|
|
4/22/2021
|
+0.45 / +1.86%
|
25.30
|
25.50
|
24.45
|
24.60
|
24.94
|
10.70
|
1,012,600
|
|
|
4/20/2021
|
+1.55 / +6.86%
|
23.20
|
24.15
|
22.90
|
24.15
|
23.68
|
10.50
|
1,287,200
|
|
|
4/19/2021
|
+0.60 / +2.73%
|
22.00
|
22.60
|
21.90
|
22.60
|
22.30
|
9.83
|
304,700
|
|
|
4/16/2021
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.75
|
22.00
|
22.13
|
9.57
|
332,100
|
|
|
4/15/2021
|
-0.40 / -1.75%
|
22.80
|
23.00
|
22.40
|
22.40
|
22.60
|
9.74
|
307,900
|
|
|
4/14/2021
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.20
|
22.80
|
22.64
|
9.91
|
343,800
|
|
|
4/13/2021
|
-0.40 / -1.73%
|
23.20
|
23.50
|
22.50
|
22.70
|
22.78
|
9.87
|
437,400
|
|
|
4/12/2021
|
+0.30 / +1.32%
|
22.90
|
23.20
|
22.80
|
23.10
|
23.04
|
10.04
|
1,172,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|