|
|
Closing price on 5/6/2021
|
|
| Open |
25.55 |
| High |
25.85 |
| Low |
25.15 |
| Volume |
697,600 |
| Split-adjusted Price |
10.96 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2021
|
+0.35 / +1.56%
|
22.45
|
23.10
|
22.30
|
22.80
|
22.74
|
9.91
|
446,600
|
|
|
4/8/2021
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.15
|
22.45
|
22.40
|
9.76
|
313,400
|
|
|
4/7/2021
|
+0.75 / +3.46%
|
21.80
|
22.45
|
21.65
|
22.40
|
22.19
|
9.74
|
691,300
|
|
|
4/6/2021
|
+0.25 / +1.17%
|
21.50
|
21.70
|
21.30
|
21.65
|
21.46
|
9.41
|
166,900
|
|
|
4/5/2021
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.25
|
21.40
|
21.32
|
9.30
|
364,500
|
|
|
4/2/2021
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.30
|
21.40
|
21.45
|
9.30
|
402,700
|
|
|
4/1/2021
|
+0.30 / +1.42%
|
21.30
|
21.70
|
21.25
|
21.50
|
21.42
|
9.35
|
290,700
|
|
|
3/31/2021
|
-0.60 / -2.75%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.43
|
9.22
|
320,800
|
|
|
3/30/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.60
|
21.80
|
21.77
|
9.48
|
320,800
|
|
|
3/29/2021
|
+0.30 / +1.40%
|
21.50
|
22.10
|
21.50
|
21.80
|
21.78
|
9.48
|
268,500
|
|
|
3/26/2021
|
-0.15 / -0.69%
|
21.55
|
21.90
|
20.50
|
21.50
|
21.12
|
9.35
|
350,700
|
|
|
3/25/2021
|
-0.25 / -1.14%
|
21.80
|
21.90
|
21.00
|
21.65
|
21.54
|
9.41
|
521,900
|
|
|
3/24/2021
|
-0.95 / -4.16%
|
22.50
|
22.55
|
21.30
|
21.90
|
22.20
|
9.52
|
464,600
|
|
|
3/23/2021
|
-0.35 / -1.51%
|
23.00
|
23.15
|
22.70
|
22.85
|
22.92
|
9.94
|
330,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|