|
Closing price on 6/18/2020
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
41,350 |
| Split-adjusted Price |
5.09 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.78
|
5.09
|
41,350
|
|
|
6/17/2020
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.75
|
11.85
|
11.88
|
5.15
|
134,670
|
|
|
6/16/2020
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.65
|
11.75
|
11.81
|
5.11
|
149,440
|
|
|
6/15/2020
|
0.00 / 0.00%
|
11.70
|
12.05
|
11.55
|
11.75
|
11.75
|
5.11
|
119,570
|
|
|
6/12/2020
|
-0.10 / -0.84%
|
11.65
|
11.85
|
11.30
|
11.75
|
11.61
|
5.11
|
206,250
|
|
|
6/11/2020
|
-0.30 / -2.47%
|
12.10
|
12.40
|
11.85
|
11.85
|
12.06
|
5.15
|
385,420
|
|
|
6/10/2020
|
-0.25 / -2.02%
|
12.15
|
12.40
|
12.00
|
12.15
|
12.15
|
5.28
|
203,440
|
|
|
6/9/2020
|
-0.25 / -1.98%
|
13.00
|
13.00
|
12.35
|
12.40
|
12.68
|
5.39
|
151,840
|
|
|
6/8/2020
|
+0.80 / +6.75%
|
11.90
|
12.65
|
11.90
|
12.65
|
12.55
|
5.50
|
614,550
|
|
|
6/5/2020
|
+0.25 / +2.16%
|
11.60
|
11.95
|
11.50
|
11.85
|
11.79
|
5.15
|
285,290
|
|
|
6/4/2020
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.40
|
11.60
|
11.57
|
5.04
|
166,580
|
|
|
6/3/2020
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.30
|
11.60
|
11.56
|
5.04
|
145,130
|
|
|
6/2/2020
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.55
|
11.70
|
11.64
|
5.09
|
129,400
|
|
|
6/1/2020
|
+0.25 / +2.16%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.76
|
5.13
|
492,260
|
|
|
5/29/2020
|
-0.05 / -0.43%
|
11.40
|
11.65
|
11.30
|
11.55
|
11.39
|
5.02
|
109,340
|
|
|
5/28/2020
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.52
|
5.04
|
28,290
|
|
|
5/27/2020
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.45
|
11.55
|
11.54
|
5.02
|
122,610
|
|
|
5/26/2020
|
+0.30 / +2.63%
|
11.30
|
11.75
|
11.30
|
11.70
|
11.59
|
5.09
|
95,430
|
|
|
5/25/2020
|
-0.35 / -2.98%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.38
|
4.96
|
173,050
|
|
|
5/22/2020
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.72
|
5.11
|
112,140
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.90
|
12.15
|
11.80
|
11.90
|
11.93
|
5.17
|
109,550
|
|
|
5/20/2020
|
+0.40 / +3.48%
|
11.80
|
12.05
|
11.80
|
11.90
|
11.96
|
5.17
|
435,110
|
|
|
5/19/2020
|
-0.10 / -0.86%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.53
|
5.00
|
167,610
|
|
|
5/18/2020
|
+0.15 / +1.31%
|
11.45
|
11.90
|
11.40
|
11.60
|
11.61
|
5.04
|
197,470
|
|
|
5/15/2020
|
+0.15 / +1.33%
|
11.50
|
11.50
|
11.25
|
11.45
|
11.40
|
4.98
|
224,700
|
|
|
5/14/2020
|
0.00 / 0.00%
|
11.35
|
11.90
|
11.30
|
11.30
|
11.61
|
4.91
|
234,980
|
|
|
5/13/2020
|
+0.05 / +0.44%
|
11.15
|
11.35
|
11.00
|
11.30
|
11.17
|
4.91
|
159,830
|
|
|
5/12/2020
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.28
|
4.89
|
90,090
|
|
|
5/11/2020
|
+0.15 / +1.34%
|
11.05
|
11.35
|
10.90
|
11.35
|
11.07
|
4.93
|
278,410
|
|
|
5/8/2020
|
-0.35 / -3.03%
|
11.55
|
11.55
|
11.15
|
11.20
|
11.32
|
4.87
|
145,630
|
|
|