|
|
Closing price on 7/12/2024
|
|
| Open |
17.35 |
| High |
17.45 |
| Low |
16.80 |
| Volume |
1,800,400 |
| Split-adjusted Price |
17.20 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2024
|
-0.10 / -0.58%
|
17.35
|
17.45
|
16.80
|
17.20
|
17.11
|
17.20
|
1,800,400
|
|
|
7/11/2024
|
-0.30 / -1.70%
|
18.00
|
18.30
|
17.10
|
17.30
|
17.70
|
17.30
|
2,235,200
|
|
|
7/10/2024
|
+1.15 / +6.99%
|
16.80
|
17.60
|
16.70
|
17.60
|
17.43
|
17.60
|
2,772,100
|
|
|
7/9/2024
|
+0.15 / +0.92%
|
16.45
|
16.80
|
16.25
|
16.45
|
16.53
|
16.45
|
1,692,300
|
|
|
7/8/2024
|
-0.20 / -1.21%
|
16.70
|
16.75
|
16.25
|
16.30
|
16.44
|
16.30
|
1,069,000
|
|
|
7/5/2024
|
+0.30 / +1.85%
|
16.15
|
16.85
|
16.15
|
16.50
|
16.58
|
16.50
|
2,043,000
|
|
|
7/4/2024
|
+0.05 / +0.31%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.17
|
16.20
|
1,289,300
|
|
|
7/3/2024
|
-0.35 / -2.12%
|
16.45
|
16.45
|
16.15
|
16.15
|
16.26
|
16.15
|
945,100
|
|
|
7/2/2024
|
0.00 / 0.00%
|
16.55
|
16.75
|
16.05
|
16.50
|
16.37
|
16.50
|
1,388,900
|
|
|
7/1/2024
|
+0.35 / +2.17%
|
16.50
|
16.50
|
15.85
|
16.50
|
16.21
|
16.50
|
1,131,600
|
|
|
6/28/2024
|
-0.40 / -2.42%
|
16.25
|
16.55
|
15.55
|
16.15
|
16.03
|
16.15
|
1,319,300
|
|
|
6/27/2024
|
+0.60 / +3.76%
|
15.95
|
16.85
|
15.90
|
16.55
|
16.54
|
16.55
|
2,773,900
|
|
|
6/26/2024
|
+0.65 / +4.25%
|
15.35
|
16.15
|
15.20
|
15.95
|
15.75
|
15.95
|
1,424,100
|
|
|
6/25/2024
|
+0.20 / +1.32%
|
15.05
|
15.45
|
15.05
|
15.30
|
15.26
|
15.30
|
506,200
|
|
|
6/24/2024
|
-0.45 / -2.89%
|
15.60
|
15.80
|
15.10
|
15.10
|
15.35
|
15.10
|
1,619,000
|
|
|
6/21/2024
|
+0.05 / +0.32%
|
15.75
|
16.15
|
15.55
|
15.55
|
15.80
|
15.55
|
1,309,900
|
|
|
6/20/2024
|
+0.20 / +1.31%
|
15.35
|
15.75
|
15.30
|
15.50
|
15.48
|
15.50
|
644,600
|
|
|
6/19/2024
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.43
|
15.30
|
461,100
|
|
|
6/18/2024
|
+0.25 / +1.64%
|
15.30
|
15.55
|
15.20
|
15.50
|
15.41
|
15.50
|
538,100
|
|
|
6/17/2024
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.25
|
15.16
|
15.25
|
877,300
|
|
|
6/14/2024
|
-0.30 / -1.94%
|
15.55
|
15.60
|
15.15
|
15.15
|
15.34
|
15.15
|
1,058,000
|
|
|
6/13/2024
|
-0.25 / -1.59%
|
15.80
|
15.80
|
15.45
|
15.45
|
15.58
|
15.45
|
840,500
|
|
|
6/12/2024
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.57
|
15.70
|
777,300
|
|
|
6/11/2024
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.65
|
15.50
|
1,219,100
|
|
|
6/10/2024
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.85
|
15.90
|
16.06
|
15.90
|
1,013,200
|
|
|
6/7/2024
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.80
|
16.20
|
16.07
|
16.20
|
864,600
|
|
|
6/6/2024
|
+0.40 / +2.53%
|
15.80
|
16.70
|
15.70
|
16.20
|
16.22
|
16.20
|
2,290,200
|
|
|
6/5/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.80
|
15.84
|
15.80
|
1,243,600
|
|
|
6/4/2024
|
+0.10 / +0.64%
|
15.80
|
15.95
|
15.35
|
15.80
|
15.58
|
15.80
|
1,336,900
|
|
|
6/3/2024
|
-0.25 / -1.57%
|
16.00
|
16.25
|
15.70
|
15.70
|
15.93
|
15.70
|
945,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|