|
|
Closing price on 7/18/2022
|
|
| Open |
22.55 |
| High |
22.80 |
| Low |
21.30 |
| Volume |
885,200 |
| Split-adjusted Price |
12.15 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-0.85 / -3.80%
|
22.55
|
22.80
|
21.30
|
21.50
|
22.15
|
12.15
|
885,200
|
|
|
7/15/2022
|
+0.05 / +0.22%
|
22.10
|
23.45
|
22.00
|
22.35
|
22.66
|
12.63
|
1,100,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
22.00
|
23.20
|
22.00
|
22.30
|
22.49
|
12.60
|
530,000
|
|
|
7/13/2022
|
+0.65 / +3.00%
|
23.15
|
23.15
|
22.30
|
22.30
|
22.98
|
12.60
|
1,263,000
|
|
|
7/12/2022
|
+1.40 / +6.91%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
12.24
|
709,600
|
|
|
7/11/2022
|
+0.65 / +3.32%
|
19.70
|
20.50
|
19.35
|
20.25
|
20.12
|
11.45
|
466,200
|
|
|
7/8/2022
|
+0.80 / +4.26%
|
19.25
|
19.90
|
19.10
|
19.60
|
19.38
|
11.08
|
189,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.78
|
10.63
|
166,300
|
|
|
7/6/2022
|
-0.80 / -4.08%
|
19.40
|
19.50
|
18.70
|
18.80
|
19.15
|
10.63
|
179,000
|
|
|
7/5/2022
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.10
|
19.60
|
19.52
|
11.08
|
219,000
|
|
|
7/4/2022
|
+0.35 / +1.79%
|
19.60
|
20.10
|
19.60
|
19.90
|
19.85
|
11.25
|
191,500
|
|
|
7/1/2022
|
+0.15 / +0.77%
|
19.40
|
19.65
|
18.30
|
19.55
|
18.86
|
11.05
|
270,700
|
|
|
6/30/2022
|
-0.50 / -2.51%
|
19.80
|
20.40
|
19.40
|
19.40
|
19.79
|
10.97
|
244,800
|
|
|
6/29/2022
|
+0.10 / +0.51%
|
19.60
|
20.20
|
19.55
|
19.90
|
19.95
|
11.25
|
339,000
|
|
|
6/28/2022
|
+0.30 / +1.54%
|
19.75
|
20.20
|
19.50
|
19.80
|
19.78
|
11.19
|
439,900
|
|
|
6/27/2022
|
+0.65 / +3.45%
|
19.00
|
19.50
|
18.35
|
19.50
|
19.18
|
11.02
|
202,000
|
|
|
6/24/2022
|
-0.45 / -2.33%
|
19.25
|
19.45
|
18.85
|
18.85
|
19.10
|
10.65
|
130,500
|
|
|
6/23/2022
|
+0.70 / +3.76%
|
18.60
|
19.30
|
17.85
|
19.30
|
18.69
|
10.91
|
217,100
|
|
|
6/22/2022
|
+0.65 / +3.62%
|
18.30
|
18.70
|
18.00
|
18.60
|
18.42
|
10.51
|
246,200
|
|
|
6/21/2022
|
+0.85 / +4.97%
|
16.50
|
18.15
|
16.20
|
17.95
|
17.47
|
10.15
|
677,800
|
|
|
6/20/2022
|
-1.25 / -6.81%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.26
|
9.67
|
637,700
|
|
|
6/17/2022
|
-1.35 / -6.85%
|
18.70
|
19.00
|
18.35
|
18.35
|
18.44
|
10.37
|
496,400
|
|
|
6/16/2022
|
+0.75 / +3.96%
|
20.00
|
20.00
|
19.30
|
19.70
|
19.66
|
11.14
|
329,200
|
|
|
6/15/2022
|
-1.40 / -6.88%
|
20.40
|
20.60
|
18.95
|
18.95
|
19.16
|
10.71
|
970,800
|
|
|
6/14/2022
|
-0.95 / -4.46%
|
20.25
|
21.30
|
19.90
|
20.35
|
20.65
|
11.50
|
544,100
|
|
|
6/13/2022
|
-1.55 / -6.78%
|
21.60
|
22.45
|
21.30
|
21.30
|
21.60
|
12.04
|
454,000
|
|
|
6/10/2022
|
+0.20 / +0.88%
|
22.65
|
24.00
|
22.45
|
22.85
|
23.34
|
12.92
|
845,800
|
|
|
6/9/2022
|
+0.70 / +3.19%
|
21.95
|
22.80
|
21.80
|
22.65
|
22.47
|
12.80
|
297,500
|
|
|
6/8/2022
|
+0.55 / +2.57%
|
21.50
|
22.35
|
21.50
|
21.95
|
22.02
|
12.41
|
274,000
|
|
|
6/7/2022
|
-0.60 / -2.73%
|
21.90
|
22.00
|
20.50
|
21.40
|
21.02
|
12.10
|
562,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|