|
|
Closing price on 7/16/2020
|
|
| Open |
13.55 |
| High |
13.75 |
| Low |
13.50 |
| Volume |
184,980 |
| Split-adjusted Price |
5.91 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
-0.10 / -0.73%
|
13.55
|
13.75
|
13.50
|
13.60
|
13.58
|
5.91
|
184,980
|
|
|
7/15/2020
|
-0.30 / -2.14%
|
13.75
|
14.00
|
13.50
|
13.70
|
13.69
|
5.96
|
183,640
|
|
|
7/14/2020
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.55
|
14.00
|
13.72
|
6.09
|
191,820
|
|
|
7/13/2020
|
+0.10 / +0.71%
|
14.00
|
14.25
|
13.80
|
14.10
|
14.03
|
6.13
|
199,290
|
|
|
7/10/2020
|
+0.20 / +1.45%
|
13.85
|
14.50
|
13.60
|
14.00
|
14.09
|
6.09
|
349,650
|
|
|
7/9/2020
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.30
|
13.80
|
13.60
|
6.00
|
295,390
|
|
|
7/8/2020
|
-0.15 / -1.08%
|
13.70
|
13.85
|
13.50
|
13.75
|
13.64
|
5.98
|
149,600
|
|
|
7/7/2020
|
0.00 / 0.00%
|
13.85
|
14.05
|
13.60
|
13.90
|
13.83
|
6.04
|
241,560
|
|
|
7/6/2020
|
+0.65 / +4.91%
|
13.40
|
13.90
|
12.90
|
13.90
|
13.24
|
6.04
|
366,730
|
|
|
7/3/2020
|
+0.45 / +3.52%
|
13.00
|
13.40
|
13.00
|
13.25
|
13.21
|
5.76
|
350,470
|
|
|
7/2/2020
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.55
|
12.80
|
12.77
|
5.57
|
174,670
|
|
|
7/1/2020
|
+0.80 / +6.67%
|
12.05
|
12.80
|
12.05
|
12.80
|
12.61
|
5.57
|
539,680
|
|
|
6/30/2020
|
+0.20 / +1.69%
|
11.75
|
12.15
|
11.75
|
12.00
|
12.01
|
5.22
|
339,390
|
|
|
6/29/2020
|
+0.15 / +1.29%
|
11.95
|
12.10
|
11.80
|
11.80
|
11.90
|
5.13
|
322,780
|
|
|
6/26/2020
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.60
|
11.65
|
11.70
|
5.07
|
149,730
|
|
|
6/25/2020
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.74
|
5.09
|
43,800
|
|
|
6/24/2020
|
+0.10 / +0.85%
|
11.80
|
12.15
|
11.70
|
11.90
|
11.82
|
5.17
|
43,750
|
|
|
6/23/2020
|
-0.35 / -2.88%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.98
|
5.13
|
92,810
|
|
|
6/22/2020
|
+0.30 / +2.53%
|
11.85
|
12.40
|
11.85
|
12.15
|
12.22
|
5.28
|
144,050
|
|
|
6/19/2020
|
+0.15 / +1.28%
|
11.70
|
11.95
|
11.70
|
11.85
|
11.85
|
5.15
|
91,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|