|
Closing price on 6/4/2020
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
166,580 |
| Split-adjusted Price |
4.71 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.40
|
11.60
|
11.57
|
4.71
|
166,580
|
|
|
6/3/2020
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.30
|
11.60
|
11.56
|
4.71
|
145,130
|
|
|
6/2/2020
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.55
|
11.70
|
11.64
|
4.75
|
129,400
|
|
|
6/1/2020
|
+0.25 / +2.16%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.76
|
4.79
|
492,260
|
|
|
5/29/2020
|
-0.05 / -0.43%
|
11.40
|
11.65
|
11.30
|
11.55
|
11.39
|
4.68
|
109,340
|
|
|
5/28/2020
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.52
|
4.71
|
28,290
|
|
|
5/27/2020
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.45
|
11.55
|
11.54
|
4.68
|
122,610
|
|
|
5/26/2020
|
+0.30 / +2.63%
|
11.30
|
11.75
|
11.30
|
11.70
|
11.59
|
4.75
|
95,430
|
|
|
5/25/2020
|
-0.35 / -2.98%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.38
|
4.62
|
173,050
|
|
|
5/22/2020
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.72
|
4.77
|
112,140
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.90
|
12.15
|
11.80
|
11.90
|
11.93
|
4.83
|
109,550
|
|
|
5/20/2020
|
+0.40 / +3.48%
|
11.80
|
12.05
|
11.80
|
11.90
|
11.96
|
4.83
|
435,110
|
|
|
5/19/2020
|
-0.10 / -0.86%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.53
|
4.66
|
167,610
|
|
|
5/18/2020
|
+0.15 / +1.31%
|
11.45
|
11.90
|
11.40
|
11.60
|
11.61
|
4.71
|
197,470
|
|
|
5/15/2020
|
+0.15 / +1.33%
|
11.50
|
11.50
|
11.25
|
11.45
|
11.40
|
4.64
|
224,700
|
|
|
5/14/2020
|
0.00 / 0.00%
|
11.35
|
11.90
|
11.30
|
11.30
|
11.61
|
4.58
|
234,980
|
|
|
5/13/2020
|
+0.05 / +0.44%
|
11.15
|
11.35
|
11.00
|
11.30
|
11.17
|
4.58
|
159,830
|
|
|
5/12/2020
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.28
|
4.56
|
90,090
|
|
|
5/11/2020
|
+0.15 / +1.34%
|
11.05
|
11.35
|
10.90
|
11.35
|
11.07
|
4.60
|
278,410
|
|
|
5/8/2020
|
-0.35 / -3.03%
|
11.55
|
11.55
|
11.15
|
11.20
|
11.32
|
4.54
|
145,630
|
|
|
5/7/2020
|
+0.55 / +5.00%
|
11.75
|
11.75
|
11.40
|
11.55
|
11.60
|
4.68
|
389,840
|
|
|
5/6/2020
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.78
|
4.46
|
232,650
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.30
|
10.33
|
4.18
|
36,780
|
|
|
5/4/2020
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.44
|
4.18
|
195,840
|
|
|
4/29/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
4.22
|
136,180
|
|
|
4/28/2020
|
+0.15 / +1.49%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.11
|
4.14
|
74,510
|
|
|
4/27/2020
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.05
|
10.12
|
4.08
|
46,360
|
|
|
4/24/2020
|
+0.24 / +2.42%
|
9.92
|
10.25
|
9.90
|
10.15
|
10.06
|
4.12
|
63,920
|
|
|
4/23/2020
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.90
|
9.91
|
9.93
|
4.02
|
82,960
|
|
|
4/22/2020
|
-0.05 / -0.50%
|
9.50
|
9.95
|
9.50
|
9.90
|
9.78
|
4.02
|
87,670
|
|
|