|
|
Closing price on 5/9/2023
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
443,400 |
| Split-adjusted Price |
12.14 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2023
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.25
|
18.20
|
12.14
|
443,400
|
|
|
5/8/2023
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.00
|
18.15
|
18.26
|
12.07
|
856,400
|
|
|
5/5/2023
|
+0.70 / +3.97%
|
17.50
|
18.55
|
17.50
|
18.35
|
17.99
|
12.21
|
873,700
|
|
|
5/4/2023
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.10
|
17.65
|
17.41
|
11.74
|
1,030,700
|
|
|
4/28/2023
|
+0.25 / +1.43%
|
17.90
|
17.90
|
17.45
|
17.75
|
17.63
|
11.81
|
533,700
|
|
|
4/27/2023
|
-0.45 / -2.51%
|
17.85
|
18.15
|
16.75
|
17.50
|
17.77
|
11.64
|
755,600
|
|
|
4/26/2023
|
+0.25 / +1.41%
|
17.90
|
17.95
|
17.60
|
17.95
|
17.82
|
11.94
|
483,400
|
|
|
4/25/2023
|
-0.50 / -2.75%
|
18.50
|
18.65
|
17.70
|
17.70
|
18.08
|
11.77
|
1,176,200
|
|
|
4/24/2023
|
-1.30 / -6.67%
|
19.35
|
19.35
|
18.15
|
18.20
|
18.60
|
12.11
|
2,648,900
|
|
|
4/21/2023
|
+0.30 / +1.56%
|
19.20
|
19.95
|
19.20
|
19.50
|
19.64
|
12.97
|
1,814,000
|
|
|
4/20/2023
|
+0.30 / +1.59%
|
18.90
|
19.25
|
18.90
|
19.20
|
19.09
|
12.77
|
503,200
|
|
|
4/19/2023
|
-0.30 / -1.56%
|
19.35
|
19.55
|
18.60
|
18.90
|
19.29
|
12.57
|
980,100
|
|
|
4/18/2023
|
+0.50 / +2.67%
|
18.95
|
19.35
|
18.80
|
19.20
|
19.02
|
12.77
|
2,239,600
|
|
|
4/17/2023
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.35
|
18.70
|
18.62
|
12.44
|
642,700
|
|
|
4/14/2023
|
-0.90 / -4.64%
|
19.55
|
19.55
|
18.50
|
18.50
|
18.98
|
12.31
|
1,045,800
|
|
|
4/13/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.55
|
12.91
|
1,335,400
|
|
|
4/12/2023
|
+1.20 / +6.59%
|
18.40
|
19.45
|
18.10
|
19.40
|
18.69
|
12.91
|
4,106,700
|
|
|
4/11/2023
|
+0.30 / +1.68%
|
18.10
|
18.25
|
17.60
|
18.20
|
17.95
|
12.11
|
1,863,600
|
|
|
4/10/2023
|
0.00 / 0.00%
|
17.90
|
18.35
|
17.70
|
17.90
|
18.04
|
11.91
|
850,300
|
|
|
4/7/2023
|
+0.60 / +3.47%
|
17.40
|
17.90
|
17.05
|
17.90
|
17.44
|
11.91
|
583,800
|
|
|
4/6/2023
|
-0.50 / -2.81%
|
17.85
|
17.95
|
17.30
|
17.30
|
17.62
|
11.51
|
554,300
|
|
|
4/5/2023
|
-0.20 / -1.11%
|
18.00
|
18.35
|
17.65
|
17.80
|
18.01
|
11.84
|
6,414,300
|
|
|
4/4/2023
|
+0.35 / +1.98%
|
17.60
|
18.00
|
17.45
|
18.00
|
17.67
|
11.97
|
1,563,600
|
|
|
4/3/2023
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.65
|
17.65
|
17.85
|
11.74
|
399,600
|
|
|
3/31/2023
|
+0.85 / +5.04%
|
16.90
|
17.75
|
16.90
|
17.70
|
17.44
|
11.77
|
822,700
|
|
|
3/30/2023
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.70
|
16.85
|
16.87
|
11.21
|
146,300
|
|
|
3/29/2023
|
+0.50 / +3.06%
|
16.60
|
16.95
|
16.35
|
16.85
|
16.59
|
11.21
|
218,800
|
|
|
3/28/2023
|
+0.05 / +0.31%
|
16.30
|
16.50
|
16.30
|
16.35
|
16.40
|
10.88
|
91,100
|
|
|
3/27/2023
|
-0.05 / -0.31%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.39
|
10.84
|
207,700
|
|
|
3/24/2023
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.35
|
16.38
|
10.88
|
89,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|