|
Closing price on 7/21/2021
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.70 |
| Volume |
173,400 |
| Split-adjusted Price |
10.63 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
18.80
|
18.86
|
10.63
|
173,400
|
|
|
7/20/2021
|
-0.55 / -2.84%
|
19.05
|
19.10
|
18.40
|
18.80
|
18.64
|
10.63
|
547,300
|
|
|
7/19/2021
|
-1.45 / -6.97%
|
19.35
|
19.95
|
19.35
|
19.35
|
19.47
|
10.94
|
499,900
|
|
|
7/16/2021
|
+0.05 / +0.24%
|
21.40
|
21.40
|
20.75
|
20.80
|
20.97
|
11.76
|
247,000
|
|
|
7/15/2021
|
+0.95 / +4.80%
|
19.80
|
20.80
|
19.80
|
20.75
|
20.42
|
11.73
|
270,200
|
|
|
7/14/2021
|
-0.20 / -1.00%
|
19.80
|
21.00
|
19.30
|
19.80
|
19.92
|
11.19
|
372,500
|
|
|
7/13/2021
|
-0.65 / -3.15%
|
20.65
|
20.80
|
19.80
|
20.00
|
20.19
|
11.30
|
624,900
|
|
|
7/12/2021
|
-1.55 / -6.98%
|
21.40
|
21.60
|
20.65
|
20.65
|
20.77
|
11.67
|
755,900
|
|
|
7/9/2021
|
-1.15 / -4.93%
|
23.20
|
23.35
|
22.10
|
22.20
|
22.70
|
12.55
|
669,000
|
|
|
7/8/2021
|
-0.45 / -1.89%
|
23.85
|
23.85
|
23.00
|
23.35
|
23.39
|
13.20
|
352,800
|
|
|
7/7/2021
|
-0.60 / -2.46%
|
24.00
|
24.40
|
23.00
|
23.80
|
23.51
|
13.45
|
492,600
|
|
|
7/6/2021
|
+0.10 / +0.41%
|
24.30
|
25.20
|
24.30
|
24.40
|
24.82
|
13.79
|
1,259,600
|
|
|
7/5/2021
|
+0.90 / +3.85%
|
22.70
|
24.30
|
22.65
|
24.30
|
23.26
|
13.74
|
999,300
|
|
|
7/2/2021
|
-0.30 / -1.27%
|
23.70
|
23.80
|
23.30
|
23.40
|
23.61
|
13.23
|
520,300
|
|
|
7/1/2021
|
+0.30 / +1.28%
|
23.40
|
24.00
|
23.35
|
23.70
|
23.61
|
13.40
|
423,000
|
|
|
6/30/2021
|
-0.10 / -0.43%
|
23.10
|
24.10
|
22.75
|
23.40
|
23.32
|
13.23
|
754,500
|
|
|
6/29/2021
|
-0.50 / -2.08%
|
23.70
|
24.10
|
23.40
|
23.50
|
23.62
|
13.28
|
703,100
|
|
|
6/28/2021
|
-0.35 / -1.44%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.23
|
13.57
|
323,100
|
|
|
6/25/2021
|
+0.35 / +1.46%
|
24.10
|
24.70
|
23.90
|
24.35
|
24.27
|
13.76
|
199,100
|
|
|
6/24/2021
|
-0.25 / -1.03%
|
24.25
|
25.40
|
23.65
|
24.00
|
24.16
|
13.57
|
234,000
|
|
|
6/23/2021
|
-0.45 / -1.82%
|
24.60
|
24.60
|
24.00
|
24.25
|
24.18
|
13.71
|
395,000
|
|
|
6/22/2021
|
-0.40 / -1.59%
|
25.10
|
25.70
|
24.45
|
24.70
|
24.77
|
13.96
|
583,700
|
|
|
6/21/2021
|
-1.10 / -4.20%
|
26.00
|
26.00
|
25.00
|
25.10
|
25.39
|
14.19
|
494,000
|
|
|
6/18/2021
|
-0.30 / -1.13%
|
26.70
|
26.90
|
26.00
|
26.20
|
26.45
|
14.81
|
381,700
|
|
|
6/17/2021
|
+0.80 / +3.11%
|
25.70
|
27.00
|
25.30
|
26.50
|
26.07
|
14.98
|
568,900
|
|
|
6/16/2021
|
+0.80 / +3.21%
|
24.80
|
25.80
|
24.20
|
25.70
|
25.03
|
14.53
|
847,900
|
|
|
6/15/2021
|
0.00 / 0.00%
|
25.15
|
25.60
|
24.80
|
24.90
|
25.24
|
14.07
|
503,600
|
|
|
6/14/2021
|
+0.95 / +3.97%
|
23.95
|
25.20
|
23.95
|
24.90
|
24.79
|
14.07
|
828,000
|
|
|
6/11/2021
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.40
|
23.95
|
23.94
|
13.54
|
253,100
|
|
|
6/10/2021
|
+0.80 / +3.46%
|
23.15
|
24.05
|
22.70
|
23.95
|
23.49
|
13.54
|
331,000
|
|
|