|
|
Closing price on 5/31/2022
|
|
| Open |
22.00 |
| High |
22.75 |
| Low |
22.00 |
| Volume |
508,300 |
| Split-adjusted Price |
12.60 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
0.00 / 0.00%
|
22.00
|
22.75
|
22.00
|
22.30
|
22.36
|
12.60
|
508,300
|
|
|
5/30/2022
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.80
|
22.30
|
22.14
|
12.60
|
389,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
22.40
|
22.95
|
22.00
|
22.40
|
22.57
|
12.66
|
573,300
|
|
|
5/26/2022
|
+0.45 / +2.05%
|
22.10
|
22.90
|
21.25
|
22.40
|
22.11
|
12.66
|
748,900
|
|
|
5/25/2022
|
+1.30 / +6.30%
|
20.70
|
22.05
|
20.70
|
21.95
|
21.38
|
12.41
|
646,000
|
|
|
5/24/2022
|
-0.20 / -0.96%
|
20.30
|
20.80
|
19.70
|
20.65
|
20.45
|
11.67
|
542,500
|
|
|
5/23/2022
|
+0.65 / +3.22%
|
20.50
|
20.95
|
20.30
|
20.85
|
20.69
|
11.79
|
868,100
|
|
|
5/20/2022
|
+1.30 / +6.88%
|
18.90
|
20.20
|
18.90
|
20.20
|
19.93
|
11.42
|
897,300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
18.00
|
19.25
|
18.00
|
18.90
|
18.81
|
10.68
|
767,800
|
|
|
5/18/2022
|
-0.10 / -0.53%
|
19.10
|
19.90
|
18.90
|
18.90
|
19.24
|
10.68
|
865,000
|
|
|
5/17/2022
|
+1.20 / +6.74%
|
17.30
|
19.00
|
16.80
|
19.00
|
18.10
|
10.74
|
558,600
|
|
|
5/16/2022
|
-0.80 / -4.30%
|
19.50
|
19.90
|
17.60
|
17.80
|
18.55
|
10.06
|
836,700
|
|
|
5/13/2022
|
-1.35 / -6.77%
|
20.00
|
20.05
|
18.60
|
18.60
|
18.86
|
10.51
|
866,100
|
|
|
5/12/2022
|
-1.45 / -6.78%
|
21.10
|
22.40
|
19.95
|
19.95
|
20.79
|
11.28
|
705,900
|
|
|
5/11/2022
|
-0.20 / -0.93%
|
22.20
|
22.20
|
20.80
|
21.40
|
21.46
|
12.10
|
600,200
|
|
|
5/10/2022
|
-1.30 / -5.68%
|
21.30
|
23.20
|
21.30
|
21.60
|
21.68
|
12.21
|
1,025,700
|
|
|
5/9/2022
|
-1.70 / -6.91%
|
24.10
|
24.20
|
22.90
|
22.90
|
23.17
|
12.94
|
548,400
|
|
|
5/6/2022
|
-0.60 / -2.38%
|
24.50
|
26.00
|
24.45
|
24.60
|
25.27
|
13.90
|
575,000
|
|
|
5/5/2022
|
-1.55 / -5.79%
|
26.75
|
26.90
|
25.10
|
25.20
|
25.79
|
14.24
|
678,300
|
|
|
5/4/2022
|
+0.25 / +0.94%
|
26.50
|
27.30
|
26.00
|
26.75
|
26.49
|
15.12
|
444,700
|
|
|
4/29/2022
|
+1.55 / +6.21%
|
24.50
|
26.50
|
24.50
|
26.50
|
25.72
|
14.98
|
722,900
|
|
|
4/28/2022
|
-0.55 / -2.16%
|
25.50
|
26.30
|
24.80
|
24.95
|
25.25
|
14.10
|
654,800
|
|
|
4/27/2022
|
+0.60 / +2.41%
|
24.85
|
25.50
|
24.00
|
25.50
|
24.77
|
14.41
|
543,500
|
|
|
4/26/2022
|
-0.25 / -0.99%
|
24.00
|
25.00
|
23.40
|
24.90
|
23.97
|
14.07
|
679,200
|
|
|
4/25/2022
|
-1.85 / -6.85%
|
26.65
|
27.40
|
25.15
|
25.15
|
25.99
|
14.22
|
556,000
|
|
|
4/22/2022
|
-0.10 / -0.37%
|
27.00
|
28.00
|
26.20
|
27.00
|
27.14
|
15.26
|
944,100
|
|
|
4/21/2022
|
-0.45 / -1.63%
|
26.35
|
28.00
|
25.65
|
27.10
|
26.51
|
15.32
|
910,400
|
|
|
4/20/2022
|
-1.05 / -3.67%
|
27.30
|
29.50
|
27.10
|
27.55
|
27.90
|
15.57
|
1,006,200
|
|
|
4/19/2022
|
-2.15 / -6.99%
|
30.20
|
30.75
|
28.60
|
28.60
|
28.99
|
16.17
|
1,443,600
|
|
|
4/18/2022
|
-2.30 / -6.96%
|
33.05
|
33.05
|
30.75
|
30.75
|
31.24
|
17.38
|
1,421,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|