|
|
Closing price on 5/31/2024
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.65 |
| Volume |
955,800 |
| Split-adjusted Price |
15.95 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.05 / +0.31%
|
15.90
|
16.40
|
15.65
|
15.95
|
15.98
|
15.95
|
955,800
|
|
|
5/30/2024
|
+0.60 / +3.92%
|
15.45
|
15.90
|
15.05
|
15.90
|
15.36
|
15.90
|
2,412,900
|
|
|
5/29/2024
|
-0.70 / -4.38%
|
15.80
|
16.10
|
15.30
|
15.30
|
15.74
|
15.30
|
1,065,500
|
|
|
5/28/2024
|
+0.70 / +4.58%
|
15.50
|
16.10
|
15.30
|
16.00
|
15.71
|
16.00
|
2,403,900
|
|
|
5/27/2024
|
+0.40 / +2.68%
|
14.65
|
15.35
|
14.65
|
15.30
|
15.13
|
15.30
|
952,100
|
|
|
5/24/2024
|
-0.70 / -4.49%
|
15.40
|
15.80
|
14.60
|
14.90
|
15.17
|
14.90
|
2,930,200
|
|
|
5/23/2024
|
-0.15 / -0.95%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.58
|
15.60
|
1,028,900
|
|
|
5/22/2024
|
-0.55 / -3.37%
|
16.30
|
16.35
|
15.60
|
15.75
|
15.84
|
15.75
|
946,700
|
|
|
5/21/2024
|
+0.50 / +3.16%
|
15.70
|
16.30
|
15.40
|
16.30
|
15.71
|
16.30
|
1,463,100
|
|
|
5/20/2024
|
0.00 / 0.00%
|
15.80
|
16.35
|
15.70
|
15.80
|
15.94
|
15.80
|
1,376,000
|
|
|
5/17/2024
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.35
|
15.80
|
15.58
|
15.80
|
2,396,600
|
|
|
5/16/2024
|
+0.40 / +2.63%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.63
|
15.60
|
3,447,500
|
|
|
5/15/2024
|
+0.95 / +6.67%
|
14.35
|
15.20
|
14.30
|
15.20
|
15.06
|
15.20
|
4,571,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|